Stock Info
EN TH

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 22, 2018 to Apr 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/03/2018 to 02/04/2018)
1.57 1.61 1.51 1.53 1,758,100
Previous 4 weeks
(19/02/2018 to 19/03/2018)
1.75 1.76 1.55 1.57 6,066,100
Daily Historical Data
19/04/2018 1.55 1.96 1.55 1.72 26,060,300
18/04/2018 1.50 1.55 1.49 1.54 142,900
17/04/2018 1.54 1.54 1.50 1.50 121,700
12/04/2018 1.51 1.53 1.51 1.52 52,400
11/04/2018 1.52 1.52 1.51 1.51 30,600
10/04/2018 1.51 1.53 1.50 1.50 22,500
09/04/2018 1.51 1.52 1.47 1.52 21,000
05/04/2018 1.50 1.53 1.49 1.52 32,400
04/04/2018 1.54 1.56 1.46 1.50 166,700
03/04/2018 1.53 1.54 1.50 1.53 72,800
02/04/2018 1.53 1.53 1.53 1.53 51,900
30/03/2018 1.53 1.57 1.53 1.53 213,400
29/03/2018 1.55 1.57 1.53 1.54 121,300
28/03/2018 1.53 1.55 1.53 1.54 130,100
27/03/2018 1.55 1.55 1.53 1.53 47,400
26/03/2018 1.56 1.56 1.53 1.54 71,000
23/03/2018 1.54 1.56 1.51 1.55 92,900
22/03/2018 1.55 1.56 1.52 1.54 228,100
21/03/2018 1.57 1.57 1.55 1.55 242,100
20/03/2018 1.57 1.61 1.56 1.57 559,900
19/03/2018 1.57 1.61 1.56 1.57 324,800
16/03/2018 1.58 1.62 1.55 1.58 453,700
15/03/2018 1.57 1.63 1.57 1.59 32,900
14/03/2018 1.59 1.60 1.58 1.58 2,800
13/03/2018 1.58 1.60 1.57 1.59 159,000
12/03/2018 1.58 1.60 1.58 1.58 54,200
09/03/2018 1.64 1.64 1.58 1.58 75,200
08/03/2018 1.63 1.63 1.58 1.60 261,100
07/03/2018 1.56 1.60 1.56 1.59 202,800
06/03/2018 1.58 1.63 1.57 1.57 211,300
05/03/2018 1.60 1.63 1.60 1.60 170,000
02/03/2018 1.67 1.67 1.60 1.60 354,300
28/02/2018 1.68 1.71 1.66 1.67 183,800
27/02/2018 1.73 1.75 1.66 1.68 2,401,500
26/02/2018 1.65 1.66 1.63 1.65 33,900
23/02/2018 1.61 1.65 1.61 1.63 66,700
22/02/2018 1.67 1.69 1.62 1.62 280,600
21/02/2018 1.69 1.75 1.68 1.68 337,000
20/02/2018 1.73 1.73 1.67 1.67 238,200
19/02/2018 1.75 1.76 1.69 1.70 222,300
16/02/2018 1.72 1.76 1.70 1.71 437,700
15/02/2018 1.74 1.74 1.65 1.71 134,100
14/02/2018 1.75 1.75 1.70 1.72 30,500
13/02/2018 1.73 1.73 1.70 1.71 198,600
12/02/2018 1.72 1.74 1.72 1.73 9,200
09/02/2018 1.71 1.74 1.71 1.73 33,600
08/02/2018 1.75 1.77 1.73 1.73 134,200
07/02/2018 1.83 1.83 1.74 1.75 692,900
06/02/2018 1.76 1.78 1.73 1.77 135,000
05/02/2018 1.74 1.77 1.74 1.75 116,200
02/02/2018 1.77 1.78 1.75 1.76 255,500
01/02/2018 1.79 1.79 1.75 1.77 449,700
31/01/2018 1.78 1.80 1.77 1.77 481,300
30/01/2018 1.80 1.92 1.76 1.80 3,395,300
29/01/2018 1.80 1.87 1.78 1.79 1,193,800
26/01/2018 1.79 1.84 1.78 1.79 428,300
25/01/2018 1.79 1.85 1.78 1.80 176,400
24/01/2018 1.77 1.84 1.77 1.82 107,200
23/01/2018 1.78 1.80 1.78 1.78 16,900
22/01/2018 1.76 1.78 1.76 1.77 149,300
Remark : Volume from SET main board.
©2015 Asiasoft Corporation Public Company Limited. All Rights Reserved.