Historical Price

Filter Dates: From / / To / /

Historical price from Sep 08, 2021 to Dec 03, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(08/11/2021 to 19/11/2021)
53.50 55.75 51.00 52.00 138,424,900
Previous 4 weeks
(07/10/2021 to 05/11/2021)
56.25 59.00 52.75 53.25 272,500,300
Daily Historical Data
03/12/2021 48.25 48.75 47.75 48.25 10,982,300
02/12/2021 47.00 48.50 47.00 48.00 11,084,700
01/12/2021 47.25 47.75 46.25 47.50 16,600,100
30/11/2021 49.00 49.00 46.50 46.50 42,628,000
29/11/2021 49.75 49.75 48.25 48.50 16,818,900
26/11/2021 51.00 51.00 49.25 49.75 23,247,300
25/11/2021 51.75 52.00 51.50 51.75 5,415,000
24/11/2021 51.75 52.75 51.50 51.75 10,812,100
23/11/2021 51.50 52.25 50.75 51.00 9,482,500
22/11/2021 51.25 51.50 50.75 51.25 8,164,800
19/11/2021 52.50 53.00 51.50 52.00 10,845,900
18/11/2021 51.50 52.50 51.00 52.25 17,292,700
17/11/2021 54.00 54.25 51.75 52.00 26,124,200
16/11/2021 54.00 54.75 53.75 54.25 11,417,500
15/11/2021 54.00 54.50 53.50 54.00 4,837,300
12/11/2021 54.50 54.75 54.00 54.00 7,364,000
11/11/2021 55.00 55.00 53.75 54.50 12,809,100
10/11/2021 55.00 55.50 54.50 55.25 13,368,500
09/11/2021 54.50 55.75 54.25 55.00 16,240,100
08/11/2021 53.50 55.25 53.50 54.50 18,125,600
05/11/2021 54.00 54.25 52.75 53.25 14,649,600
04/11/2021 54.50 54.50 53.75 54.50 6,415,000
03/11/2021 55.25 55.50 54.25 54.75 5,546,700
02/11/2021 55.00 55.75 54.50 55.25 7,991,800
01/11/2021 55.75 56.00 54.50 55.00 12,307,600
29/10/2021 56.25 56.25 55.25 55.75 6,586,000
28/10/2021 55.25 56.00 54.75 55.75 14,201,300
27/10/2021 56.75 57.75 56.25 56.25 12,769,600
26/10/2021 57.25 57.75 56.50 56.75 10,568,800
25/10/2021 58.25 58.50 56.75 57.25 13,657,900
21/10/2021 57.75 59.00 57.50 58.25 14,116,500
20/10/2021 57.00 57.75 56.50 57.25 18,067,900
19/10/2021 57.75 58.00 56.25 57.00 19,816,100
18/10/2021 57.50 57.75 57.25 57.75 10,078,700
15/10/2021 58.00 58.00 57.00 57.50 18,942,100
14/10/2021 57.00 58.00 56.50 57.75 20,649,400
12/10/2021 56.50 56.75 56.00 56.50 10,703,100
11/10/2021 56.75 57.25 55.75 56.50 20,512,900
08/10/2021 56.50 56.75 55.50 56.25 13,972,400
07/10/2021 56.25 56.75 55.25 56.00 20,946,900
06/10/2021 55.25 56.50 54.75 56.50 29,319,600
05/10/2021 54.50 55.25 54.00 54.75 15,868,400
04/10/2021 53.75 54.50 53.75 54.25 18,421,800
01/10/2021 52.00 53.75 52.00 53.50 18,101,900
30/09/2021 52.75 53.25 51.50 52.25 10,385,900
29/09/2021 52.25 53.25 52.25 52.75 12,650,800
28/09/2021 54.25 54.50 53.00 53.00 28,422,300
27/09/2021 50.50 52.75 50.25 52.50 40,107,000
23/09/2021 49.75 50.50 49.75 50.00 11,623,600
22/09/2021 49.25 50.00 48.75 49.50 8,004,500
21/09/2021 48.75 49.75 48.75 49.25 9,730,000
20/09/2021 49.50 50.00 48.50 48.75 16,673,600
17/09/2021 50.75 51.00 49.50 50.50 22,556,400
16/09/2021 51.25 51.50 50.25 51.00 14,330,500
15/09/2021 50.25 51.00 50.00 50.75 20,193,800
14/09/2021 49.50 50.50 49.25 50.50 16,701,600
13/09/2021 49.00 49.50 48.75 49.25 12,101,000
10/09/2021 49.50 49.75 48.25 49.25 10,847,200
09/09/2021 48.50 50.00 48.50 49.50 16,982,600
08/09/2021 49.75 49.75 48.50 48.75 13,171,500
Remark : Volume from SET main board.