EN TH

Historical Price

Filter Dates:

Historical price from 10 Jan 2020 To 03 Apr 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 09 March 2020 To 20 March 2020 )		 1.99 2.08 1.48 1.63 234,376,400 415,666,832
Previous 4 weeks
( 07 February 2020 To 06 March 2020 )		 2.26 2.44 1.82 2.12 547,663,000 1,181,136,169
Daily Historical Data
03 April 2020 1.63 1.64 1.59 1.59 15,445,600 24,810,042
02 April 2020 1.62 1.63 1.59 1.62 11,009,900 17,816,758
01 April 2020 1.63 1.66 1.61 1.62 9,755,900 15,876,625
31 March 2020 1.54 1.65 1.54 1.65 15,857,600 25,392,042
30 March 2020 1.50 1.53 1.49 1.53 9,274,700 13,934,790
27 March 2020 1.46 1.52 1.46 1.50 23,803,000 35,649,777
26 March 2020 1.45 1.51 1.43 1.44 19,782,600 29,141,482
25 March 2020 1.46 1.50 1.43 1.46 25,205,400 36,912,378
24 March 2020 1.50 1.50 1.43 1.44 7,508,800 10,906,682
23 March 2020 1.51 1.54 1.41 1.48 10,950,800 16,068,954
20 March 2020 1.61 1.65 1.59 1.63 42,141,000 67,948,009
19 March 2020 1.59 1.59 1.48 1.56 23,605,200 36,370,280
18 March 2020 1.70 1.76 1.60 1.61 24,326,900 40,823,907
17 March 2020 1.72 1.74 1.69 1.69 13,291,200 22,757,302
16 March 2020 1.80 1.81 1.73 1.73 10,310,200 18,137,043
13 March 2020 1.68 2.04 1.60 1.82 20,886,300 37,113,126
12 March 2020 1.89 1.90 1.76 1.80 37,094,400 67,166,515
11 March 2020 2.04 2.04 1.96 1.96 30,979,500 61,632,207
10 March 2020 2.00 2.08 2.00 2.04 11,691,100 23,759,000
09 March 2020 1.99 2.06 1.96 1.99 20,050,600 39,959,443
06 March 2020 2.14 2.18 2.10 2.12 23,570,900 50,325,444
05 March 2020 2.20 2.24 2.14 2.20 39,603,200 86,728,984
04 March 2020 1.98 2.14 1.98 2.14 25,467,400 53,055,836
03 March 2020 2.00 2.10 1.97 2.02 41,512,700 83,796,691
02 March 2020 1.95 1.97 1.92 1.94 37,403,700 72,575,073
28 February 2020 1.87 1.94 1.87 1.93 30,689,000 59,181,331
27 February 2020 1.89 1.99 1.82 1.99 44,928,300 84,492,371
26 February 2020 2.02 2.04 1.91 1.91 29,880,400 59,313,513
25 February 2020 2.12 2.16 2.02 2.06 27,054,100 56,264,516
24 February 2020 2.30 2.30 2.10 2.12 37,028,300 79,803,544
21 February 2020 2.36 2.38 2.34 2.36 15,952,400 37,718,804
20 February 2020 2.38 2.40 2.36 2.36 10,593,700 25,131,962
19 February 2020 2.38 2.42 2.36 2.36 14,865,400 35,490,366
18 February 2020 2.40 2.44 2.36 2.38 23,653,700 56,691,370
17 February 2020 2.40 2.44 2.38 2.40 13,747,300 33,074,434
14 February 2020 2.36 2.44 2.32 2.40 30,839,700 73,990,744
13 February 2020 2.32 2.34 2.28 2.34 16,131,800 37,333,106
12 February 2020 2.30 2.40 2.28 2.32 41,913,900 97,833,900
11 February 2020 2.26 2.36 2.24 2.28 24,011,300 55,569,544
07 February 2020 2.26 2.34 2.22 2.24 18,815,800 42,764,636
06 February 2020 2.16 2.32 2.12 2.28 59,284,000 132,318,240
05 February 2020 2.10 2.16 2.02 2.12 24,818,000 51,932,316
04 February 2020 2.14 2.16 2.08 2.10 24,587,300 52,087,392
03 February 2020 2.08 2.12 2.06 2.10 10,534,500 22,079,622
31 January 2020 2.12 2.18 2.08 2.10 40,352,300 85,699,026
30 January 2020 2.10 2.14 2.08 2.10 13,325,600 28,166,660
29 January 2020 2.12 2.22 2.06 2.14 69,524,500 148,810,830
28 January 2020 2.14 2.14 2.02 2.04 34,299,800 71,897,620
27 January 2020 2.32 2.34 2.18 2.18 25,757,100 57,874,370
24 January 2020 2.50 2.52 2.38 2.40 16,715,800 40,739,504
23 January 2020 2.52 2.58 2.48 2.50 8,364,500 21,103,692
22 January 2020 2.64 2.66 2.52 2.54 12,618,300 32,403,838
21 January 2020 2.74 2.74 2.60 2.60 22,450,600 60,027,924
20 January 2020 2.90 2.92 2.78 2.78 8,050,400 22,744,774
17 January 2020 2.94 2.98 2.86 2.90 20,526,700 59,879,188
16 January 2020 2.74 2.92 2.74 2.90 27,328,800 77,822,760
15 January 2020 2.72 2.74 2.68 2.68 12,181,000 32,958,720
14 January 2020 2.86 2.92 2.72 2.72 19,659,000 55,099,720
13 January 2020 2.90 2.94 2.82 2.86 10,969,700 31,381,570
10 January 2020 2.90 2.96 2.88 2.90 7,586,500 22,154,464

Remark : Volume from SET main board.