TH EN

Historical Price

Historical Price From 06 May 2021 To 03 Aug 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05/07/2021 To 16/07/2021)
5.75 5.85 5.30 5.70 1,188,500 6,566,865
Previous 4 weeks
(07/06/2021 To 02/07/2021)
5.70 6.25 5.70 5.75 8,538,600 51,341,940
Daily Historical Data
03/08/2021 5.50 5.50 5.35 5.40 144,100 778,480
02/08/2021 5.50 5.50 5.40 5.45 138,300 749,575
30/07/2021 5.45 5.50 5.40 5.50 28,800 156,985
29/07/2021 5.55 5.55 5.40 5.45 122,300 666,750
27/07/2021 5.40 5.55 5.40 5.55 165,400 909,710
23/07/2021 5.55 5.55 5.40 5.40 283,400 1,534,950
22/07/2021 5.55 5.60 5.50 5.55 44,800 248,255
21/07/2021 5.55 5.55 5.50 5.55 70,800 392,770
20/07/2021 5.60 5.65 5.55 5.55 19,600 109,065
19/07/2021 5.60 5.60 5.50 5.60 653,100 3,610,625
16/07/2021 5.60 5.70 5.60 5.70 62,100 352,845
15/07/2021 5.70 5.70 5.65 5.70 20,800 117,885
14/07/2021 5.55 5.65 5.55 5.60 42,900 239,375
13/07/2021 5.50 5.60 5.50 5.55 42,100 233,370
12/07/2021 5.45 5.50 5.40 5.50 61,200 333,135
09/07/2021 5.35 5.50 5.35 5.45 84,800 460,215
08/07/2021 5.50 5.65 5.30 5.45 624,700 3,399,365
07/07/2021 5.65 5.80 5.65 5.70 119,600 682,445
06/07/2021 5.75 5.85 5.75 5.80 76,000 438,745
05/07/2021 5.75 5.75 5.65 5.70 54,300 309,485
02/07/2021 5.80 5.85 5.70 5.75 157,000 902,840
01/07/2021 5.80 5.85 5.80 5.80 231,900 1,345,470
30/06/2021 5.90 5.90 5.75 5.80 196,900 1,140,870
29/06/2021 5.80 5.90 5.80 5.80 27,200 158,005
28/06/2021 5.80 5.85 5.80 5.80 61,000 354,495
25/06/2021 5.80 5.90 5.80 5.90 96,300 558,970
24/06/2021 5.95 5.95 5.80 5.85 214,400 1,252,090
23/06/2021 5.90 5.95 5.80 5.95 105,800 620,780
22/06/2021 6.00 6.00 5.85 5.90 103,900 613,370
21/06/2021 5.95 5.95 5.90 5.90 148,700 879,240
18/06/2021 5.90 6.00 5.90 5.95 170,800 1,011,275
17/06/2021 5.95 6.00 5.90 6.00 525,500 3,127,495
16/06/2021 6.05 6.05 5.90 5.95 634,400 3,791,510
15/06/2021 6.15 6.15 6.00 6.10 741,300 4,523,655
14/06/2021 6.20 6.20 6.10 6.20 959,900 5,904,765
11/06/2021 6.15 6.25 6.15 6.20 939,500 5,817,680
10/06/2021 6.05 6.15 6.05 6.10 1,345,100 8,201,990
09/06/2021 5.90 6.10 5.80 6.00 878,400 5,264,780
08/06/2021 5.95 5.95 5.80 5.90 335,600 1,968,855
07/06/2021 5.70 6.05 5.70 5.95 665,000 3,903,805
04/06/2021 5.50 5.65 5.50 5.65 807,000 4,499,895
02/06/2021 5.50 5.50 5.45 5.50 102,000 559,130
01/06/2021 5.50 5.50 5.45 5.50 301,100 1,641,580
31/05/2021 5.50 5.50 5.40 5.45 352,800 1,926,250
28/05/2021 5.50 5.50 5.40 5.45 763,700 4,142,640
27/05/2021 5.40 5.55 5.40 5.45 792,400 4,327,865
25/05/2021 5.40 5.40 5.35 5.40 152,000 820,125
24/05/2021 5.45 5.45 5.35 5.35 145,000 783,580
21/05/2021 5.45 5.45 5.40 5.45 168,300 910,560
20/05/2021 5.40 5.45 5.35 5.40 109,200 589,860
19/05/2021 5.40 5.40 5.30 5.40 487,300 2,608,355
18/05/2021 5.40 5.45 5.35 5.40 281,600 1,521,510
17/05/2021 5.60 5.60 5.35 5.35 972,900 5,248,530
14/05/2021 5.65 5.65 5.50 5.60 767,100 4,252,555
13/05/2021 5.75 5.75 5.65 5.70 299,100 1,700,275
12/05/2021 5.75 5.80 5.70 5.70 146,000 839,340
11/05/2021 5.75 5.80 5.70 5.75 255,100 1,466,540
10/05/2021 5.75 5.80 5.70 5.80 241,900 1,388,875
07/05/2021 5.70 5.75 5.70 5.75 165,700 946,260
06/05/2021 5.70 5.75 5.65 5.70 113,100 641,210

Remark : Volume from SET main board.