Stock Info
EN TH

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 27, 2017 to Jun 23, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
2.62 2.74 2.24 2.24 88,172,100
Previous 4 weeks
(27/04/2017 to 26/05/2017)
2.22 2.98 2.16 2.62 337,733,600
Daily Historical Data
23/06/2017 2.38 2.44 2.30 2.32 4,099,600
22/06/2017 2.32 2.40 2.32 2.38 5,488,000
21/06/2017 2.28 2.34 2.28 2.30 1,728,900
20/06/2017 2.32 2.36 2.28 2.28 2,214,700
19/06/2017 2.34 2.38 2.30 2.30 2,727,300
16/06/2017 2.32 2.36 2.30 2.32 2,995,600
15/06/2017 2.34 2.36 2.30 2.32 2,208,800
14/06/2017 2.32 2.40 2.28 2.32 12,075,700
13/06/2017 2.26 2.34 2.26 2.32 4,835,400
12/06/2017 2.22 2.30 2.20 2.24 4,241,700
09/06/2017 2.32 2.36 2.24 2.24 6,989,300
08/06/2017 2.38 2.42 2.30 2.30 7,913,000
07/06/2017 2.28 2.46 2.28 2.38 16,736,400
06/06/2017 2.34 2.38 2.28 2.28 3,622,500
05/06/2017 2.36 2.44 2.30 2.32 6,938,000
02/06/2017 2.46 2.46 2.34 2.36 4,566,000
01/06/2017 2.52 2.54 2.38 2.42 9,361,200
31/05/2017 2.70 2.72 2.50 2.54 11,386,400
30/05/2017 2.62 2.74 2.62 2.68 18,146,500
29/05/2017 2.62 2.64 2.60 2.60 2,512,800
26/05/2017 2.74 2.76 2.60 2.62 9,009,000
25/05/2017 2.60 2.70 2.58 2.68 6,737,200
24/05/2017 2.70 2.70 2.60 2.62 7,205,700
23/05/2017 2.66 2.68 2.62 2.64 6,834,000
22/05/2017 2.74 2.88 2.66 2.68 28,269,900
19/05/2017 2.62 2.72 2.58 2.68 13,405,700
18/05/2017 2.66 2.76 2.60 2.64 7,907,800
17/05/2017 2.74 2.84 2.64 2.68 25,624,300
16/05/2017 2.66 2.68 2.58 2.64 4,336,300
15/05/2017 2.62 2.74 2.54 2.68 15,021,500
12/05/2017 2.48 2.58 2.42 2.48 5,480,700
11/05/2017 2.68 2.76 2.40 2.48 14,193,300
09/05/2017 2.90 2.98 2.56 2.64 38,863,300
08/05/2017 2.62 2.86 2.62 2.84 51,219,900
05/05/2017 2.62 2.64 2.50 2.60 7,132,600
04/05/2017 2.70 2.82 2.56 2.64 40,245,200
03/05/2017 2.26 2.64 2.26 2.56 52,525,200
02/05/2017 2.24 2.26 2.16 2.24 890,000
28/04/2017 2.24 2.24 2.20 2.24 705,400
27/04/2017 2.22 2.26 2.18 2.24 2,126,600
26/04/2017 2.16 2.20 2.16 2.18 691,500
25/04/2017 2.14 2.22 2.12 2.16 1,428,800
24/04/2017 2.16 2.20 2.12 2.14 825,000
21/04/2017 2.20 2.20 2.16 2.18 613,300
20/04/2017 2.22 2.22 2.16 2.18 886,800
19/04/2017 2.20 2.28 2.14 2.20 3,628,800
18/04/2017 2.16 2.24 2.16 2.20 1,596,900
17/04/2017 2.20 2.22 2.10 2.18 3,048,800
12/04/2017 2.58 2.58 2.10 2.22 14,190,300
11/04/2017 2.14 2.78 2.14 2.60 60,562,100
10/04/2017 2.18 2.22 2.14 2.14 407,000
07/04/2017 2.24 2.26 2.16 2.18 748,900
05/04/2017 2.28 2.34 2.22 2.24 2,974,200
04/04/2017 2.26 2.38 2.20 2.26 6,609,500
03/04/2017 2.08 2.46 2.06 2.26 14,643,300
31/03/2017 2.08 2.14 2.06 2.06 480,600
30/03/2017 2.06 2.12 2.06 2.08 559,000
29/03/2017 2.10 2.12 2.02 2.08 608,300
28/03/2017 2.14 2.14 2.06 2.08 762,900
27/03/2017 2.14 2.18 2.10 2.12 1,360,500
Remark : Volume from SET main board.
©2015 Asiasoft Corporation Public Company Limited. All Rights Reserved.