Stock Info
EN TH

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 20, 2017 to Jan 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
1.78 1.85 1.75 1.79 1,473,600
Previous 4 weeks
(21/11/2017 to 20/12/2017)
1.81 1.94 1.77 1.78 7,644,100
Daily Historical Data
19/01/2018 1.81 1.81 1.78 1.79 30,600
18/01/2018 1.78 1.81 1.76 1.81 266,800
17/01/2018 1.79 1.79 1.78 1.78 30,600
16/01/2018 1.79 1.79 1.78 1.79 24,300
15/01/2018 1.78 1.82 1.78 1.79 221,000
12/01/2018 1.79 1.81 1.79 1.81 50,000
11/01/2018 1.79 1.81 1.79 1.81 75,900
10/01/2018 1.83 1.84 1.83 1.84 20,200
09/01/2018 1.79 1.84 1.77 1.81 191,100
08/01/2018 1.79 1.83 1.77 1.79 185,500
05/01/2018 1.80 1.80 1.76 1.79 37,500
04/01/2018 1.75 1.80 1.75 1.79 388,300
03/01/2018 1.79 1.80 1.75 1.78 114,100
29/12/2017 1.79 1.80 1.79 1.79 143,900
28/12/2017 1.77 1.80 1.76 1.79 47,800
27/12/2017 1.78 1.83 1.76 1.76 424,000
26/12/2017 1.79 1.80 1.78 1.78 65,800
25/12/2017 1.80 1.85 1.78 1.81 28,000
22/12/2017 1.82 1.85 1.78 1.84 215,800
21/12/2017 1.78 1.84 1.78 1.82 8,400
20/12/2017 1.79 1.90 1.78 1.78 188,900
19/12/2017 1.81 1.83 1.80 1.80 94,800
18/12/2017 1.80 1.80 1.79 1.79 29,900
15/12/2017 1.86 1.86 1.77 1.79 85,900
14/12/2017 1.83 1.85 1.83 1.85 13,400
13/12/2017 1.81 1.85 1.79 1.85 667,500
12/12/2017 1.84 1.84 1.83 1.83 8,700
08/12/2017 1.85 1.85 1.83 1.84 6,900
07/12/2017 1.85 1.86 1.82 1.86 51,200
06/12/2017 1.88 1.89 1.80 1.83 238,500
04/12/2017 1.90 1.90 1.86 1.86 208,200
01/12/2017 1.88 1.89 1.88 1.88 71,000
30/11/2017 1.88 1.92 1.88 1.88 290,900
29/11/2017 1.90 1.93 1.87 1.89 856,400
28/11/2017 1.86 1.94 1.86 1.87 1,632,100
27/11/2017 1.86 1.88 1.85 1.85 129,300
24/11/2017 1.89 1.90 1.85 1.86 302,000
23/11/2017 1.84 1.88 1.83 1.88 743,200
22/11/2017 1.80 1.90 1.80 1.84 1,692,900
21/11/2017 1.81 1.84 1.77 1.80 332,400
20/11/2017 1.79 1.81 1.73 1.81 799,200
17/11/2017 1.76 1.79 1.75 1.75 393,800
16/11/2017 1.75 1.78 1.70 1.74 502,000
15/11/2017 1.75 1.79 1.73 1.75 496,700
14/11/2017 1.76 1.84 1.74 1.75 1,674,100
13/11/2017 1.71 1.76 1.70 1.75 22,400
10/11/2017 1.74 1.74 1.71 1.71 159,900
09/11/2017 1.78 1.81 1.74 1.74 477,800
08/11/2017 1.68 1.79 1.68 1.74 687,800
07/11/2017 1.67 1.69 1.65 1.66 275,800
06/11/2017 1.69 1.70 1.67 1.67 96,000
03/11/2017 1.72 1.73 1.70 1.70 244,800
02/11/2017 1.77 1.79 1.67 1.71 608,600
01/11/2017 1.82 1.84 1.77 1.77 74,000
31/10/2017 1.79 1.82 1.75 1.77 384,900
30/10/2017 1.78 1.83 1.77 1.80 101,800
27/10/2017 1.81 1.82 1.79 1.79 130,000
25/10/2017 1.81 1.82 1.80 1.81 52,900
24/10/2017 1.84 1.84 1.80 1.80 353,500
20/10/2017 1.85 1.91 1.83 1.85 289,000
Remark : Volume from SET main board.
©2015 Asiasoft Corporation Public Company Limited. All Rights Reserved.