EN TH

Historical Price

Filter Dates:

Historical price from 05 September 2022 To 30 November 2022
Date Open High Low Close Volume (shares) Value (baht)
Summary
Recent 2 weeks
( 03 November 2022 To 16 November 2022 ) 		18.50 18.90 18.30 18.30 8,109,369 150,514,320
Previous 4 weeks
( 03 October 2022 To 02 November 2022 ) 		18.50 19.00 18.20 18.40 18,887,088 350,914,650
Daily Historical Data
30 November 2022 18.50 18.50 18.40 18.50 139,001 2,569,670
29 November 2022 18.50 18.50 18.40 18.40 545,305 10,043,810
28 November 2022 18.60 18.60 18.40 18.40 701,411 12,957,610
25 November 2022 18.50 18.60 18.50 18.60 151,100 2,804,050
24 November 2022 18.50 18.60 18.40 18.50 170,100 3,149,610
23 November 2022 18.50 18.60 18.40 18.40 255,900 4,732,460
22 November 2022 18.40 18.60 18.40 18.40 179,810 3,313,830
21 November 2022 18.20 18.60 18.20 18.60 332,900 6,134,400
18 November 2022 18.40 18.40 18.10 18.20 780,461 14,207,100
17 November 2022 18.30 18.40 18.30 18.30 703,300 12,875,880
16 November 2022 18.50 18.60 18.30 18.30 738,716 13,575,770
15 November 2022 18.60 18.70 18.50 18.70 1,463,801 27,131,010
14 November 2022 18.80 18.90 18.60 18.60 762,550 14,270,940
11 November 2022 18.60 18.90 18.60 18.80 374,226 7,026,040
10 November 2022 18.60 18.70 18.50 18.70 353,802 6,570,610
09 November 2022 18.60 18.60 18.50 18.60 1,044,742 19,332,800
08 November 2022 18.60 18.70 18.50 18.60 667,061 12,401,000
07 November 2022 18.60 18.70 18.60 18.70 1,246,061 23,201,910
04 November 2022 18.60 18.60 18.50 18.60 969,210 17,952,320
03 November 2022 18.50 18.60 18.50 18.60 489,200 9,051,920
02 November 2022 18.50 18.50 18.40 18.40 284,700 5,262,660
01 November 2022 18.50 18.60 18.50 18.50 1,247,084 23,096,590
31 October 2022 18.60 18.70 18.40 18.50 1,303,613 24,210,370
28 October 2022 18.50 18.60 18.50 18.60 2,728,117 50,739,470
27 October 2022 18.50 18.70 18.50 18.50 402,642 7,465,950
26 October 2022 18.40 18.60 18.30 18.60 453,707 8,344,540
25 October 2022 18.40 18.40 18.20 18.30 1,128,500 20,653,310
21 October 2022 18.40 18.50 18.30 18.40 167,241 3,072,870
20 October 2022 18.40 18.50 18.40 18.40 230,100 4,245,850
19 October 2022 18.50 18.60 18.50 18.50 467,930 8,667,710
18 October 2022 18.40 18.50 18.40 18.40 937,056 17,243,380
17 October 2022 18.50 18.50 18.20 18.30 1,101,505 20,146,140
12 October 2022 18.60 18.60 18.50 18.50 315,101 5,832,220
11 October 2022 19.00 19.00 18.40 18.40 1,424,900 26,587,080
10 October 2022 18.80 19.00 18.70 18.90 830,204 15,695,750
07 October 2022 18.70 18.90 18.70 18.90 2,046,765 38,338,380
06 October 2022 18.80 18.80 18.60 18.70 1,413,700 26,346,580
05 October 2022 18.80 18.90 18.60 18.70 1,125,002 21,037,720
04 October 2022 18.70 18.80 18.60 18.80 537,810 10,073,640
03 October 2022 18.50 18.80 18.50 18.70 741,411 13,854,440
30 September 2022 18.70 18.80 18.50 18.60 2,043,050 38,025,190
29 September 2022 18.50 19.00 18.50 18.60 2,572,701 47,958,820
28 September 2022 18.50 18.60 18.40 18.50 3,495,157 64,665,600
27 September 2022 18.90 18.90 18.50 18.50 1,630,121 30,441,750
26 September 2022 18.90 19.00 18.80 18.80 901,922 17,035,880
23 September 2022 19.00 19.00 18.90 19.00 2,251,917 42,688,830
22 September 2022 18.90 19.00 18.90 19.00 1,118,000 21,212,070
21 September 2022 18.90 19.00 18.80 19.00 492,125 9,303,280
20 September 2022 19.00 19.00 18.80 18.80 255,020 4,817,430
19 September 2022 19.00 19.00 18.80 19.00 2,939,100 55,804,110
16 September 2022 19.00 19.00 18.90 19.00 875,502 16,583,780
15 September 2022 19.10 19.10 18.90 18.90 282,370 5,362,700
14 September 2022 19.20 19.20 19.00 19.10 387,600 7,387,110
13 September 2022 19.20 19.30 19.10 19.10 1,259,400 24,146,650
12 September 2022 19.20 19.30 19.10 19.10 779,317 14,958,700
09 September 2022 19.30 19.30 19.20 19.20 504,200 9,681,480
08 September 2022 19.30 19.30 19.20 19.30 386,667 7,460,260
07 September 2022 19.40 19.50 19.20 19.30 340,283 6,568,860
06 September 2022 19.30 19.50 19.30 19.40 103,893 2,014,220
05 September 2022 19.30 19.50 19.30 19.50 760,114 14,746,720
Remark : Volume from SET main board.