EN TH

Historical Price

Filter Dates:

Historical price from 02 Dec 2020 To 04 Mar 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 03 February 2021 To 17 February 2021 )		 2.36 2.84 2.34 2.78 183,604,000 488,982,982
Previous 4 weeks
( 06 January 2021 To 02 February 2021 )		 2.50 2.68 2.26 2.34 163,089,100 409,852,340
Daily Historical Data
04 March 2021 3.08 3.10 3.06 3.06 6,974,300 21,421,870
03 March 2021 3.14 3.16 3.04 3.06 14,337,100 44,323,750
02 March 2021 3.10 3.18 3.06 3.08 18,829,600 58,604,338
01 March 2021 2.98 3.12 2.96 3.12 29,138,900 89,496,754
25 February 2021 3.02 3.08 2.98 3.00 31,604,200 96,056,622
24 February 2021 3.00 3.02 2.90 2.94 28,802,000 85,334,910
23 February 2021 2.82 3.04 2.80 3.02 69,556,800 203,714,254
22 February 2021 2.80 2.86 2.78 2.82 15,724,900 44,213,124
19 February 2021 2.82 2.82 2.72 2.78 17,333,200 47,949,448
18 February 2021 2.82 2.88 2.78 2.82 18,859,200 53,453,568
17 February 2021 2.80 2.84 2.74 2.78 40,952,700 114,358,934
16 February 2021 2.56 2.76 2.56 2.74 41,210,200 111,550,580
15 February 2021 2.60 2.62 2.54 2.54 6,632,600 17,038,378
11 February 2021 2.60 2.64 2.56 2.60 5,077,000 13,187,424
10 February 2021 2.64 2.68 2.60 2.60 9,552,000 25,224,570
09 February 2021 2.68 2.68 2.60 2.62 9,566,200 25,256,960
08 February 2021 2.66 2.70 2.64 2.66 25,289,800 67,525,706
05 February 2021 2.54 2.64 2.54 2.62 26,448,100 68,716,422
04 February 2021 2.44 2.52 2.40 2.52 11,946,200 29,443,572
03 February 2021 2.36 2.46 2.34 2.42 6,929,200 16,680,436
02 February 2021 2.30 2.34 2.30 2.34 4,833,700 11,242,054
01 February 2021 2.36 2.36 2.26 2.28 10,831,200 24,978,104
29 January 2021 2.40 2.40 2.32 2.38 6,285,100 14,787,086
28 January 2021 2.40 2.42 2.38 2.40 6,014,400 14,425,490
27 January 2021 2.48 2.48 2.42 2.42 5,898,900 14,428,962
26 January 2021 2.46 2.50 2.44 2.46 4,119,200 10,123,102
25 January 2021 2.50 2.50 2.44 2.46 3,378,000 8,333,124
22 January 2021 2.56 2.56 2.48 2.50 10,119,900 25,344,142
21 January 2021 2.54 2.62 2.54 2.56 12,827,800 33,119,674
20 January 2021 2.54 2.56 2.52 2.56 4,350,900 11,054,332
19 January 2021 2.56 2.58 2.52 2.56 3,049,900 7,767,178
18 January 2021 2.60 2.62 2.52 2.54 6,644,900 17,083,332
15 January 2021 2.66 2.68 2.58 2.60 5,605,500 14,729,084
14 January 2021 2.58 2.68 2.58 2.64 16,875,500 44,494,174
13 January 2021 2.50 2.64 2.50 2.58 20,283,100 52,190,086
12 January 2021 2.52 2.56 2.48 2.48 7,179,700 18,107,706
11 January 2021 2.50 2.54 2.44 2.52 11,641,700 29,079,598
08 January 2021 2.62 2.62 2.48 2.50 7,107,600 17,956,742
07 January 2021 2.54 2.58 2.50 2.56 8,979,900 22,902,306
06 January 2021 2.50 2.54 2.48 2.48 7,062,200 17,706,064
05 January 2021 2.48 2.54 2.46 2.52 13,480,400 33,702,892
04 January 2021 2.40 2.54 2.38 2.54 6,980,800 17,149,746
30 December 2020 2.50 2.52 2.44 2.46 6,683,900 16,598,174
29 December 2020 2.46 2.52 2.46 2.50 5,061,200 12,596,506
28 December 2020 2.60 2.60 2.40 2.42 18,850,600 47,144,534
25 December 2020 2.60 2.64 2.54 2.60 7,161,000 18,459,872
24 December 2020 2.52 2.62 2.50 2.60 8,992,600 23,094,588
23 December 2020 2.50 2.64 2.50 2.52 11,207,000 28,866,858
22 December 2020 2.60 2.62 2.40 2.58 26,330,200 66,195,378
21 December 2020 2.52 2.70 2.50 2.56 37,061,100 96,699,430
18 December 2020 2.90 2.92 2.80 2.82 23,759,000 67,822,566
17 December 2020 2.88 2.96 2.82 2.94 22,930,600 66,009,548
16 December 2020 2.94 3.04 2.84 2.88 50,762,100 150,446,746
15 December 2020 2.88 2.94 2.80 2.90 38,711,100 110,945,606
14 December 2020 2.62 2.94 2.62 2.90 76,533,700 216,194,084
09 December 2020 2.70 2.72 2.56 2.58 25,096,200 65,594,318
08 December 2020 2.64 2.72 2.62 2.68 25,491,500 68,037,432
04 December 2020 2.64 2.76 2.62 2.68 42,009,100 112,635,480
03 December 2020 2.44 2.70 2.42 2.66 86,331,700 221,723,660
02 December 2020 2.42 2.46 2.40 2.40 31,160,800 75,577,098

Remark : Volume from SET main board.