TH EN
 

Historical Price

   
Filter Dates:
From / /
To / /

Historical price from Feb 01, 2017 to Mar 29, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(02/03/2017 to 15/03/2017)
49.25 49.50 46.00 47.50 29,011,300
Previous 4 weeks
(01/02/2017 to 01/03/2017)
47.50 49.50 47.25 49.25 64,751,200
Daily Historical Data
29/03/2017 48.00 48.25 47.75 48.00 1,496,600
28/03/2017 48.25 48.50 47.75 47.75 3,078,600
27/03/2017 48.00 48.50 47.75 48.25 2,292,200
24/03/2017 48.00 48.50 48.00 48.00 1,684,200
23/03/2017 48.25 48.50 48.00 48.00 1,349,600
22/03/2017 48.25 48.50 48.00 48.00 4,342,600
21/03/2017 49.00 49.00 48.25 48.75 3,696,700
20/03/2017 49.50 49.50 48.50 48.75 3,592,300
17/03/2017 48.50 49.25 48.50 49.25 3,385,200
16/03/2017 47.50 49.00 47.25 49.00 5,536,700
15/03/2017 46.75 47.50 46.75 47.50 2,361,800
14/03/2017 46.25 47.25 46.00 47.00 3,954,700
13/03/2017 46.75 46.75 46.25 46.50 3,071,600
10/03/2017 47.50 47.50 46.75 46.75 3,584,100
09/03/2017 48.25 48.25 47.25 47.50 3,913,600
08/03/2017 48.00 48.75 47.75 48.25 3,068,300
07/03/2017 48.25 48.50 48.00 48.25 1,051,300
06/03/2017 48.50 48.75 48.00 48.00 2,675,900
03/03/2017 49.00 49.25 48.50 48.75 2,170,400
02/03/2017 49.25 49.50 48.75 49.50 3,159,600
01/03/2017 48.75 49.25 48.25 49.25 2,564,900
28/02/2017 47.75 48.50 47.75 48.50 2,648,300
27/02/2017 47.75 48.00 47.50 47.75 2,418,800
24/02/2017 48.00 48.00 47.50 47.75 3,118,300
23/02/2017 48.25 48.25 47.75 47.75 4,613,700
22/02/2017 48.50 48.75 47.75 48.25 4,833,600
21/02/2017 48.75 49.00 48.50 48.50 1,132,200
20/02/2017 48.50 48.75 48.25 48.50 1,646,300
17/02/2017 49.00 49.25 48.50 48.50 2,611,100
16/02/2017 49.00 49.25 48.50 49.00 1,373,300
15/02/2017 48.75 49.00 48.50 49.00 4,181,400
14/02/2017 49.00 49.00 48.25 48.50 1,825,300
10/02/2017 49.00 49.00 48.25 49.00 5,013,100
09/02/2017 48.75 49.50 48.50 49.00 6,698,800
08/02/2017 48.75 49.00 48.25 48.75 2,209,600
07/02/2017 48.50 49.25 48.00 49.00 5,842,200
06/02/2017 48.00 48.50 47.75 48.50 4,836,300
03/02/2017 47.75 48.00 47.50 48.00 2,291,000
02/02/2017 47.75 47.75 47.25 47.75 2,163,300
01/02/2017 47.50 47.75 47.25 47.75 2,729,700
Remark : Volume from SET main board.