Stock Info
EN TH

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 28, 2016 to Feb 24, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/01/2017 to 09/02/2017)
2.62 2.90 2.30 2.68 32,567,100
Previous 4 weeks
(28/12/2016 to 26/01/2017)
2.46 3.32 2.40 2.62 155,333,900
Daily Historical Data
24/02/2017 2.48 2.54 2.46 2.46 225,300
23/02/2017 2.50 2.50 2.46 2.48 570,300
22/02/2017 2.38 2.56 2.32 2.48 3,634,600
21/02/2017 2.48 2.56 2.26 2.36 4,027,800
20/02/2017 2.50 2.54 2.48 2.48 579,200
17/02/2017 2.44 2.54 2.42 2.46 1,612,800
16/02/2017 2.62 2.66 2.36 2.42 2,605,100
15/02/2017 2.66 2.68 2.58 2.58 1,272,600
14/02/2017 2.62 2.80 2.60 2.64 7,307,100
10/02/2017 2.72 2.74 2.60 2.60 1,854,100
09/02/2017 2.70 2.82 2.68 2.68 4,407,100
08/02/2017 2.68 2.76 2.68 2.70 1,156,400
07/02/2017 2.68 2.70 2.62 2.66 1,642,500
06/02/2017 2.56 2.84 2.56 2.68 11,646,900
03/02/2017 2.74 2.76 2.30 2.30 1,590,900
02/02/2017 2.76 2.88 2.70 2.74 3,669,200
01/02/2017 2.72 2.76 2.66 2.68 965,600
31/01/2017 2.74 2.74 2.68 2.68 534,600
30/01/2017 2.74 2.78 2.70 2.72 935,000
27/01/2017 2.62 2.90 2.62 2.74 6,018,900
26/01/2017 2.68 2.74 2.62 2.62 583,400
25/01/2017 2.74 2.78 2.68 2.68 730,600
24/01/2017 2.74 2.78 2.70 2.72 1,635,600
23/01/2017 2.76 2.88 2.70 2.74 4,867,900
20/01/2017 2.60 2.84 2.60 2.70 5,574,000
19/01/2017 2.72 2.74 2.60 2.60 719,600
18/01/2017 2.80 2.82 2.70 2.70 1,422,300
17/01/2017 2.84 2.90 2.76 2.76 2,013,300
16/01/2017 2.82 3.02 2.78 2.82 6,307,600
13/01/2017 2.82 2.86 2.80 2.82 839,600
12/01/2017 2.88 2.92 2.82 2.82 1,402,800
11/01/2017 2.96 2.96 2.86 2.86 2,372,000
10/01/2017 2.80 3.10 2.78 2.94 18,174,500
09/01/2017 2.90 2.92 2.80 2.80 1,629,700
06/01/2017 2.98 3.08 2.88 2.90 6,450,600
05/01/2017 2.94 3.28 2.92 3.00 19,411,800
04/01/2017 2.98 3.00 2.84 2.92 4,259,500
30/12/2016 2.98 3.14 2.76 2.88 11,980,800
29/12/2016 2.82 3.32 2.82 2.86 22,905,900
28/12/2016 2.46 3.28 2.40 2.84 42,052,400
27/12/2016 2.88 2.88 2.48 2.56 3,041,900
26/12/2016 2.90 2.96 2.70 2.80 3,017,200
23/12/2016 3.14 3.14 2.82 2.88 7,831,700
22/12/2016 3.00 3.46 3.00 3.14 27,704,800
21/12/2016 2.14 2.70 2.10 2.70 21,872,000
20/12/2016 2.22 2.22 2.06 2.08 2,943,500
19/12/2016 2.30 2.52 2.02 2.28 29,431,200
16/12/2016 1.52 1.95 1.52 1.95 3,760,400
15/12/2016 1.50 1.53 1.50 1.50 82,000
14/12/2016 1.51 1.53 1.49 1.49 161,500
13/12/2016 1.51 1.55 1.49 1.51 227,300
09/12/2016 1.50 1.58 1.48 1.50 485,900
08/12/2016 1.50 1.60 1.49 1.52 191,800
07/12/2016 1.53 1.54 1.49 1.49 150,400
06/12/2016 1.54 1.59 1.45 1.52 262,000
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
Remark : Volume from SET main board.
©2015 Asiasoft Corporation Public Company Limited. All Rights Reserved.