This printed article is located at http://investor.epg.co.th/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 02, 2020 to Feb 28, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(31/01/2020 to 14/02/2020)
5.85 5.90 4.98 5.10 93,091,400 494,340,492
Previous 4 weeks
(03/01/2020 to 30/01/2020)
6.30 6.50 5.65 5.75 88,545,000 533,504,200
Daily Historical Data
28/02/2020 4.10 4.12 4.04 4.04 7,836,700 31,911,516
27/02/2020 4.20 4.24 4.10 4.20 11,883,800 49,564,958
26/02/2020 4.40 4.42 4.14 4.20 6,065,400 25,963,504
25/02/2020 4.66 4.70 4.40 4.52 10,879,000 49,143,914
24/02/2020 4.90 4.90 4.68 4.70 10,045,800 47,883,916
21/02/2020 4.86 5.00 4.74 5.00 9,961,400 48,245,870
20/02/2020 5.00 5.05 4.84 4.90 11,012,000 54,152,580
19/02/2020 5.10 5.15 5.00 5.00 4,731,700 23,860,165
18/02/2020 5.10 5.20 5.05 5.10 7,306,500 37,429,560
17/02/2020 5.10 5.20 5.05 5.10 3,953,300 20,238,795
14/02/2020 5.00 5.15 5.00 5.10 12,681,500 64,448,735
13/02/2020 5.20 5.25 4.98 5.00 19,154,900 96,495,532
12/02/2020 5.55 5.55 5.05 5.20 31,579,500 163,539,375
11/02/2020 5.80 5.80 5.60 5.60 4,510,800 25,591,395
07/02/2020 5.85 5.85 5.70 5.80 2,443,300 14,064,090
06/02/2020 5.85 5.90 5.80 5.85 2,697,200 15,749,740
05/02/2020 5.70 5.85 5.65 5.80 8,743,900 50,548,365
04/02/2020 5.60 5.80 5.55 5.65 5,785,700 32,761,325
03/02/2020 5.65 5.70 5.55 5.55 2,455,800 13,790,390
31/01/2020 5.85 5.85 5.65 5.65 3,038,800 17,351,545
30/01/2020 5.70 5.80 5.65 5.75 4,932,800 28,194,920
29/01/2020 5.90 5.95 5.70 5.75 4,486,300 25,966,075
28/01/2020 5.75 5.95 5.70 5.90 4,158,800 24,318,870
27/01/2020 6.00 6.00 5.65 5.70 7,744,100 44,776,170
24/01/2020 6.10 6.15 5.95 6.00 2,270,700 13,684,725
23/01/2020 6.10 6.10 5.95 6.10 970,400 5,871,450
22/01/2020 6.05 6.10 5.85 6.00 7,065,800 42,262,130
21/01/2020 6.30 6.35 6.00 6.05 4,212,700 25,867,190
20/01/2020 6.45 6.45 6.25 6.35 1,912,100 12,110,580
17/01/2020 6.40 6.50 6.30 6.40 3,879,000 24,820,850
16/01/2020 6.30 6.45 6.30 6.35 1,733,000 11,055,185
15/01/2020 6.15 6.45 6.15 6.35 5,515,000 34,879,690
14/01/2020 6.15 6.35 6.15 6.20 4,363,900 27,186,000
13/01/2020 6.10 6.20 6.10 6.15 1,932,700 11,835,295
10/01/2020 6.20 6.20 6.10 6.10 1,100,300 6,757,770
09/01/2020 6.00 6.20 6.00 6.15 7,154,800 43,727,475
08/01/2020 5.90 5.95 5.65 5.80 6,888,200 39,856,595
07/01/2020 5.95 6.10 5.90 6.05 7,040,600 42,186,200
06/01/2020 6.30 6.30 5.85 5.85 8,258,000 49,684,130
03/01/2020 6.30 6.35 6.25 6.35 2,925,800 18,462,900
02/01/2020 6.25 6.35 6.20 6.30 2,007,500 12,609,885
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2020. ThaiListedCompany.com. All Rights Reserved.