Historical Price
Historical price from Sep 13, 2023 to Dec 08, 2023
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (10/11/2023 to 23/11/2023) |
47.00 | 52.00 | 46.75 | 51.75 | 121,624,575 |
| Previous 4 weeks (11/10/2023 to 09/11/2023) |
49.75 | 51.75 | 46.00 | 47.25 | 207,397,421 |
| Daily Historical Data | |||||
| 08/12/2023 | 50.25 | 51.25 | 50.25 | 51.00 | 3,793,355 |
| 07/12/2023 | 51.00 | 51.25 | 49.50 | 50.50 | 9,503,711 |
| 06/12/2023 | 51.25 | 51.75 | 50.50 | 51.50 | 5,541,755 |
| 04/12/2023 | 51.00 | 51.75 | 50.75 | 51.50 | 2,964,909 |
| 01/12/2023 | 51.50 | 51.75 | 51.25 | 51.25 | 2,934,222 |
| 30/11/2023 | 51.75 | 51.75 | 50.75 | 51.50 | 9,168,414 |
| 29/11/2023 | 52.00 | 52.25 | 51.00 | 51.25 | 8,524,050 |
| 28/11/2023 | 51.75 | 52.00 | 51.25 | 51.75 | 6,841,458 |
| 27/11/2023 | 51.25 | 51.75 | 50.75 | 51.50 | 7,673,936 |
| 24/11/2023 | 51.75 | 52.00 | 51.00 | 51.25 | 5,971,812 |
| 23/11/2023 | 52.00 | 52.00 | 51.50 | 51.75 | 6,371,977 |
| 22/11/2023 | 51.25 | 52.00 | 51.00 | 52.00 | 8,751,175 |
| 21/11/2023 | 51.75 | 51.75 | 51.25 | 51.50 | 10,055,554 |
| 20/11/2023 | 50.25 | 51.50 | 50.25 | 51.25 | 20,521,525 |
| 17/11/2023 | 49.25 | 50.25 | 49.25 | 50.00 | 12,648,758 |
| 16/11/2023 | 49.25 | 50.75 | 49.25 | 50.50 | 17,865,347 |
| 15/11/2023 | 49.25 | 50.00 | 49.00 | 49.75 | 15,292,298 |
| 14/11/2023 | 47.75 | 49.00 | 47.75 | 48.75 | 10,939,082 |
| 13/11/2023 | 47.25 | 48.00 | 46.75 | 47.50 | 9,787,520 |
| 10/11/2023 | 47.00 | 48.00 | 46.75 | 47.25 | 9,391,339 |
| 09/11/2023 | 46.75 | 47.75 | 46.75 | 47.25 | 11,358,720 |
| 08/11/2023 | 47.50 | 47.75 | 47.00 | 47.25 | 9,057,459 |
| 07/11/2023 | 48.50 | 48.50 | 47.75 | 47.75 | 7,160,379 |
| 06/11/2023 | 49.00 | 49.00 | 48.25 | 48.75 | 5,010,120 |
| 03/11/2023 | 48.50 | 49.00 | 48.25 | 48.75 | 6,978,339 |
| 02/11/2023 | 47.00 | 48.00 | 46.75 | 47.50 | 6,196,239 |
| 01/11/2023 | 46.75 | 47.00 | 46.00 | 46.50 | 7,477,898 |
| 31/10/2023 | 48.25 | 48.25 | 46.75 | 47.00 | 9,492,761 |
| 30/10/2023 | 47.50 | 48.50 | 47.50 | 48.25 | 4,910,804 |
| 27/10/2023 | 47.75 | 48.25 | 47.25 | 48.00 | 8,973,932 |
| 26/10/2023 | 49.00 | 49.00 | 47.00 | 47.50 | 17,917,517 |
| 25/10/2023 | 49.25 | 49.75 | 48.75 | 49.00 | 8,996,084 |
| 24/10/2023 | 49.00 | 49.75 | 48.75 | 49.25 | 8,270,265 |
| 20/10/2023 | 50.75 | 51.00 | 49.25 | 49.25 | 21,058,574 |
| 19/10/2023 | 50.75 | 51.25 | 50.50 | 50.50 | 6,757,076 |
| 18/10/2023 | 50.50 | 51.75 | 50.50 | 51.75 | 18,161,278 |
| 17/10/2023 | 50.00 | 50.50 | 49.50 | 50.00 | 10,093,402 |
| 16/10/2023 | 50.50 | 50.50 | 49.00 | 49.50 | 12,950,951 |
| 12/10/2023 | 49.50 | 49.75 | 49.25 | 49.75 | 4,911,691 |
| 11/10/2023 | 49.75 | 50.25 | 49.50 | 50.00 | 21,663,932 |
| 10/10/2023 | 48.50 | 49.75 | 48.50 | 49.50 | 13,644,594 |
| 09/10/2023 | 47.75 | 48.25 | 47.25 | 47.75 | 8,975,475 |
| 06/10/2023 | 47.25 | 47.25 | 46.25 | 46.75 | 5,773,230 |
| 05/10/2023 | 47.25 | 47.50 | 46.25 | 46.75 | 13,397,278 |
| 04/10/2023 | 47.50 | 48.25 | 47.50 | 47.75 | 8,039,833 |
| 03/10/2023 | 49.00 | 49.25 | 48.00 | 48.00 | 14,454,068 |
| 02/10/2023 | 50.25 | 50.25 | 49.50 | 49.75 | 11,970,731 |
| 29/09/2023 | 50.50 | 50.75 | 50.00 | 50.50 | 15,312,635 |
| 28/09/2023 | 49.75 | 50.75 | 49.75 | 50.50 | 22,509,739 |
| 27/09/2023 | 49.25 | 49.75 | 48.75 | 49.50 | 11,033,353 |
| 26/09/2023 | 49.75 | 50.00 | 48.75 | 49.00 | 9,069,776 |
| 25/09/2023 | 49.50 | 50.25 | 49.25 | 49.75 | 19,057,015 |
| 22/09/2023 | 48.50 | 49.75 | 48.50 | 49.50 | 22,308,841 |
| 21/09/2023 | 48.25 | 48.50 | 47.50 | 48.00 | 9,735,268 |
| 20/09/2023 | 49.00 | 49.00 | 48.00 | 48.25 | 16,159,336 |
| 19/09/2023 | 48.75 | 49.75 | 48.75 | 49.25 | 10,131,159 |
| 18/09/2023 | 49.50 | 49.50 | 48.50 | 48.50 | 11,558,387 |
| 15/09/2023 | 49.75 | 50.25 | 49.25 | 49.50 | 15,012,523 |
| 14/09/2023 | 48.25 | 49.75 | 48.00 | 49.25 | 16,421,953 |
| 13/09/2023 | 48.25 | 48.75 | 47.50 | 47.75 | 12,778,543 |
Remark : Volume from SET main board.