TH EN
 

Historical Price

   
Filter Dates:
From / /
To / /

Historical price from Sep 03, 2018 to Oct 22, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/09/2018 to 05/10/2018)
53.00 54.50 52.75 53.50 33,285,500
Previous 4 weeks
(27/08/2018 to 21/09/2018)
53.25 54.50 52.25 53.00 56,746,000
Daily Historical Data
22/10/2018 51.25 51.25 50.50 50.50 2,525,400
19/10/2018 50.75 51.50 50.75 51.25 3,786,700
18/10/2018 51.25 51.50 50.50 50.75 3,672,900
17/10/2018 51.50 52.00 51.25 51.50 2,271,600
16/10/2018 51.00 52.00 51.00 51.25 2,280,900
12/10/2018 51.25 51.25 51.00 51.00 1,058,000
11/10/2018 51.00 51.50 50.50 50.75 4,048,800
10/10/2018 51.50 52.00 51.25 51.75 2,424,800
09/10/2018 51.75 52.00 50.75 51.00 5,006,900
08/10/2018 52.50 52.50 51.50 52.00 2,921,700
05/10/2018 53.50 53.75 53.25 53.50 2,044,700
04/10/2018 54.00 54.00 53.00 53.75 6,417,400
03/10/2018 54.00 54.50 53.75 54.25 4,830,800
02/10/2018 54.00 54.25 53.50 53.75 2,209,700
01/10/2018 54.00 54.25 53.75 54.00 1,327,000
28/09/2018 53.75 54.25 53.50 53.75 4,074,200
27/09/2018 53.50 54.00 53.25 53.75 4,667,400
26/09/2018 53.50 53.75 53.25 53.25 3,082,100
25/09/2018 53.25 53.75 53.00 53.50 3,140,700
24/09/2018 53.00 53.50 52.75 53.00 1,491,500
21/09/2018 53.50 53.75 53.00 53.00 2,518,600
20/09/2018 53.25 53.50 52.75 53.25 3,922,400
19/09/2018 53.50 53.75 53.25 53.50 2,058,900
18/09/2018 53.00 53.75 52.75 53.50 3,391,200
17/09/2018 53.50 54.00 53.00 53.00 2,887,300
14/09/2018 54.00 54.50 53.50 53.75 6,093,900
13/09/2018 52.75 54.00 52.75 53.75 3,953,500
12/09/2018 52.25 53.00 52.25 52.50 2,023,600
11/09/2018 52.25 53.25 52.25 52.25 2,770,800
10/09/2018 52.50 53.00 52.25 52.25 3,372,500
07/09/2018 52.50 53.25 52.50 52.75 2,725,300
06/09/2018 52.50 53.00 52.50 53.00 2,048,900
05/09/2018 52.75 53.25 52.25 52.25 3,236,500
04/09/2018 53.50 53.50 52.75 53.00 1,765,700
03/09/2018 53.50 53.75 53.25 53.25 1,760,800
Remark : Volume from SET main board.