TH EN
 

Historical Price

   
Filter Dates:
From / /
To / /

Historical price from Aug 01, 2019 to Sep 17, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/08/2019 to 03/09/2019)
51.50 58.50 49.50 56.75 63,119,200
Previous 4 weeks
(22/07/2019 to 20/08/2019)
57.25 59.50 50.00 51.50 115,177,500
Daily Historical Data
17/09/2019 57.00 57.50 56.75 57.25 3,049,800
16/09/2019 56.75 57.50 56.50 57.00 2,468,500
13/09/2019 56.50 57.50 56.25 57.25 4,421,800
12/09/2019 56.25 57.25 56.00 56.25 4,156,200
11/09/2019 56.50 57.00 55.75 56.25 4,484,500
10/09/2019 56.00 57.25 56.00 56.50 3,223,600
09/09/2019 55.75 56.50 55.50 55.75 2,970,400
06/09/2019 56.75 57.00 55.50 55.75 4,577,900
05/09/2019 57.25 57.25 56.25 56.50 3,859,000
04/09/2019 57.00 57.75 56.75 56.75 7,800,600
03/09/2019 58.00 58.00 56.75 56.75 3,616,000
02/09/2019 56.75 58.50 56.50 58.00 11,652,900
30/08/2019 54.25 57.00 53.75 56.50 11,230,900
29/08/2019 54.00 54.25 53.75 54.00 1,681,500
28/08/2019 54.00 54.50 53.75 53.75 6,018,700
27/08/2019 54.50 55.25 53.75 53.75 13,729,000
26/08/2019 50.00 50.75 49.50 50.75 3,573,800
23/08/2019 51.25 51.25 50.25 50.75 5,093,400
22/08/2019 51.50 52.25 51.25 51.50 2,539,600
21/08/2019 51.50 52.00 51.25 52.00 3,983,400
20/08/2019 53.25 53.25 51.50 51.50 3,619,500
19/08/2019 52.75 53.50 52.75 53.00 3,020,900
16/08/2019 52.25 54.00 51.75 53.75 7,501,800
15/08/2019 51.75 51.75 50.25 51.50 6,406,300
14/08/2019 53.00 53.50 50.00 52.00 11,842,700
13/08/2019 55.25 55.25 52.00 53.00 9,041,600
09/08/2019 58.50 58.75 55.50 55.50 6,249,300
08/08/2019 58.50 58.50 57.25 58.00 4,819,100
07/08/2019 58.00 59.00 57.75 58.50 5,909,300
06/08/2019 57.00 58.25 56.75 58.00 5,627,500
05/08/2019 57.00 58.25 57.00 57.75 2,368,300
02/08/2019 57.00 58.25 56.75 57.75 5,441,100
01/08/2019 58.00 58.50 57.75 57.75 7,289,400
Remark : Volume from SET main board.