Stock Info
EN TH

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 09, 2016 to Dec 02, 2016

Date Open High Low Close Volume
Summary
Previous 2 weeks
(07/11/2016 to 18/11/2016)
2.03 2.15 1.76 1.81 2,483,703
Previous 4 weeks
(07/10/2016 to 04/11/2016)
2.52 2.55 1.64 2.09 1,924,079
Daily Historical Data
02/12/2016 1.64 1.64 1.52 1.54 442,700
01/12/2016 1.66 1.66 1.61 1.64 344,000
30/11/2016 1.72 1.72 1.67 1.67 317,700
29/11/2016 1.78 1.78 1.70 1.72 481,100
28/11/2016 1.79 1.81 1.76 1.76 54,200
25/11/2016 1.82 1.84 1.76 1.81 225,900
24/11/2016 1.79 1.84 1.79 1.82 26,400
23/11/2016 1.82 1.84 1.79 1.82 54,600
22/11/2016 1.89 1.89 1.82 1.82 24,700
21/11/2016 1.80 1.82 1.80 1.82 22,900
18/11/2016 1.80 1.83 1.80 1.81 214,500
17/11/2016 1.95 1.95 1.76 1.80 628,200
16/11/2016 1.93 1.95 1.90 1.93 772,858
15/11/2016 1.90 1.93 1.90 1.93 368,381
14/11/2016 1.91 1.91 1.86 1.90 36,444
11/11/2016 1.91 2.02 1.88 1.95 138,462
10/11/2016 2.03 2.03 1.81 1.95 164,460
09/11/2016 2.03 2.05 2.03 2.05 348
08/11/2016 2.07 2.15 2.02 2.05 126,392
07/11/2016 2.03 2.10 2.03 2.07 33,658
04/11/2016 2.07 2.09 2.07 2.09 28,551
03/11/2016 2.09 2.09 2.05 2.09 24,837
02/11/2016 2.10 2.10 2.09 2.09 4,991
01/11/2016 2.10 2.14 2.10 2.10 39,461
31/10/2016 2.05 2.15 2.05 2.15 14,392
28/10/2016 2.10 2.10 2.07 2.10 14,508
27/10/2016 2.12 2.22 2.03 2.14 20,543
26/10/2016 2.10 2.15 2.07 2.10 51,764
25/10/2016 2.17 2.21 2.07 2.19 9,285
21/10/2016 2.24 2.27 2.17 2.19 18,338
20/10/2016 2.45 2.45 2.05 2.15 183,262
19/10/2016 1.86 2.02 1.86 1.91 191,735
18/10/2016 1.74 1.84 1.74 1.84 49,210
17/10/2016 1.74 1.81 1.74 1.77 42,595
14/10/2016 1.72 1.88 1.65 1.77 257,542
13/10/2016 2.05 2.05 1.64 1.76 452,526
12/10/2016 2.33 2.33 1.90 2.07 267,291
11/10/2016 2.45 2.50 2.33 2.33 245,704
10/10/2016 2.52 2.52 2.50 2.50 2,669
07/10/2016 2.52 2.55 2.52 2.52 4,875
06/10/2016 2.50 2.55 2.50 2.55 1,045
05/10/2016 2.58 2.58 2.48 2.52 54,665
04/10/2016 2.50 2.57 2.50 2.52 75,556
03/10/2016 2.55 2.55 2.48 2.48 59,540
30/09/2016 2.53 2.53 2.53 2.53 9,981
29/09/2016 2.53 2.55 2.53 2.53 2,321
28/09/2016 2.52 2.53 2.52 2.53 13,579
27/09/2016 2.55 2.55 2.52 2.52 46,889
26/09/2016 2.58 2.58 2.50 2.55 151,229
23/09/2016 2.57 2.57 2.57 2.57 464
22/09/2016 2.58 2.58 2.57 2.57 4,178
21/09/2016 2.57 2.58 2.57 2.58 1,393
20/09/2016 2.55 2.57 2.55 2.57 1,393
19/09/2016 2.50 2.57 2.50 2.57 30,640
16/09/2016 2.60 2.60 2.58 2.58 14,624
15/09/2016 2.58 2.58 2.57 2.57 11,838
14/09/2016 2.57 2.58 2.53 2.58 3,134
13/09/2016 2.60 2.60 2.58 2.58 36,327
12/09/2016 2.58 2.60 2.58 2.60 132,891
09/09/2016 2.58 2.60 2.58 2.60 68,128
Remark : Volume from SET main board.
©2015 Asiasoft Corporation Public Company Limited. All Rights Reserved.