Stock Info
EN TH

Historical Price

Filter Dates:
From / / To / /

Historical price from May 24, 2017 to Aug 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
2.40 2.48 2.18 2.32 22,222,200
Previous 4 weeks
(21/06/2017 to 19/07/2017)
2.28 2.58 2.28 2.40 119,916,400
Daily Historical Data
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
24/07/2017 2.28 2.34 2.18 2.28 4,812,000
21/07/2017 2.44 2.46 2.20 2.26 6,397,600
20/07/2017 2.40 2.48 2.40 2.44 5,996,300
19/07/2017 2.40 2.46 2.38 2.40 2,880,300
18/07/2017 2.42 2.44 2.36 2.38 3,201,000
17/07/2017 2.42 2.50 2.36 2.40 3,194,700
14/07/2017 2.42 2.46 2.40 2.40 3,803,400
13/07/2017 2.44 2.50 2.38 2.40 3,839,100
12/07/2017 2.46 2.54 2.42 2.44 12,966,500
11/07/2017 2.38 2.44 2.34 2.44 4,433,300
07/07/2017 2.46 2.50 2.36 2.38 5,675,000
06/07/2017 2.50 2.56 2.44 2.46 15,330,200
05/07/2017 2.34 2.58 2.34 2.50 39,760,300
04/07/2017 2.30 2.36 2.28 2.32 1,552,300
03/07/2017 2.32 2.34 2.28 2.30 175,500
30/06/2017 2.30 2.32 2.30 2.30 1,779,100
29/06/2017 2.32 2.36 2.30 2.30 2,409,200
28/06/2017 2.32 2.34 2.28 2.32 2,925,700
27/06/2017 2.32 2.42 2.32 2.32 3,729,800
26/06/2017 2.34 2.34 2.30 2.30 944,500
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
Remark : Volume from SET main board.
©2015 Asiasoft Corporation Public Company Limited. All Rights Reserved.