Stock Info
EN TH

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 25, 2017 to Oct 19, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2017 to 04/10/2017)
1.99 2.08 1.94 1.94 7,755,400
Previous 4 weeks
(24/08/2017 to 20/09/2017)
2.04 2.12 1.97 1.99 16,739,000
Daily Historical Data
19/10/2017 1.87 1.90 1.85 1.85 182,100
18/10/2017 1.88 1.90 1.87 1.87 96,400
17/10/2017 1.89 1.90 1.86 1.89 100,900
16/10/2017 1.90 1.91 1.89 1.89 96,200
12/10/2017 1.89 1.92 1.89 1.90 125,700
11/10/2017 1.89 1.92 1.89 1.89 73,800
10/10/2017 1.89 1.92 1.88 1.90 181,900
09/10/2017 1.92 1.93 1.90 1.90 281,600
06/10/2017 1.94 1.96 1.91 1.92 510,200
05/10/2017 1.97 1.98 1.93 1.94 395,000
04/10/2017 1.98 1.98 1.94 1.94 283,900
03/10/2017 1.96 1.98 1.95 1.96 173,300
02/10/2017 1.96 1.99 1.94 1.94 940,200
29/09/2017 2.00 2.02 1.95 1.95 1,269,900
28/09/2017 2.04 2.06 1.98 1.98 1,527,000
27/09/2017 1.99 2.08 1.97 2.02 2,490,500
26/09/2017 1.97 1.99 1.97 1.97 153,300
25/09/2017 1.97 2.00 1.97 1.98 161,800
22/09/2017 1.99 2.00 1.97 1.97 223,100
21/09/2017 1.99 2.00 1.97 1.98 532,400
20/09/2017 2.02 2.02 1.99 1.99 216,000
19/09/2017 2.00 2.02 1.98 1.99 213,200
18/09/2017 2.00 2.02 1.99 1.99 233,300
15/09/2017 2.00 2.00 1.98 1.99 250,800
14/09/2017 2.00 2.00 1.97 1.99 687,100
13/09/2017 2.04 2.04 1.99 2.00 547,000
12/09/2017 2.04 2.04 2.00 2.02 565,700
11/09/2017 2.00 2.12 2.00 2.02 2,306,100
08/09/2017 2.02 2.02 1.99 2.00 228,700
07/09/2017 2.04 2.04 2.00 2.00 277,600
06/09/2017 2.02 2.02 2.00 2.00 143,800
05/09/2017 2.00 2.04 2.00 2.00 501,100
04/09/2017 2.02 2.04 2.00 2.00 411,600
01/09/2017 2.02 2.04 2.00 2.02 730,500
31/08/2017 2.06 2.10 2.00 2.02 1,962,600
30/08/2017 2.00 2.12 2.00 2.04 2,412,700
29/08/2017 2.02 2.04 2.00 2.00 805,900
28/08/2017 2.02 2.06 2.02 2.02 440,600
25/08/2017 2.00 2.04 1.99 2.00 601,900
24/08/2017 2.04 2.12 2.00 2.02 3,202,800
23/08/2017 1.92 2.14 1.90 2.02 4,929,500
22/08/2017 1.89 1.93 1.89 1.89 426,100
21/08/2017 1.89 1.93 1.89 1.89 174,100
18/08/2017 1.92 1.97 1.90 1.90 441,700
17/08/2017 1.87 1.93 1.87 1.92 1,075,300
16/08/2017 1.98 2.00 1.85 1.87 2,670,500
15/08/2017 2.20 2.20 1.99 1.99 2,958,700
11/08/2017 2.24 2.28 2.22 2.24 615,300
10/08/2017 2.34 2.34 2.24 2.26 570,900
09/08/2017 2.30 2.34 2.26 2.34 271,500
08/08/2017 2.32 2.32 2.30 2.32 202,400
07/08/2017 2.34 2.34 2.32 2.32 345,100
04/08/2017 2.34 2.38 2.32 2.34 326,900
03/08/2017 2.34 2.38 2.32 2.32 636,000
02/08/2017 2.32 2.36 2.30 2.32 490,900
01/08/2017 2.32 2.34 2.30 2.30 489,100
31/07/2017 2.32 2.40 2.28 2.32 829,500
27/07/2017 2.34 2.36 2.30 2.32 975,200
26/07/2017 2.30 2.36 2.30 2.32 543,700
25/07/2017 2.30 2.34 2.30 2.30 1,051,900
Remark : Volume from SET main board.
©2015 Asiasoft Corporation Public Company Limited. All Rights Reserved.