Historical Price

Filter Dates: From / / To / /

Historical price from Jul 23, 2021 to Oct 21, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/09/2021 to 06/10/2021)
49.25 56.50 48.75 56.50 192,905,800
Previous 4 weeks
(25/08/2021 to 21/09/2021)
47.25 51.50 46.50 49.25 304,194,400
Daily Historical Data
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
07/09/2021 50.00 50.50 49.25 49.50 17,003,000
06/09/2021 50.00 50.00 49.50 49.50 11,298,500
03/09/2021 49.75 50.00 49.00 49.50 10,025,200
02/09/2021 48.75 49.50 48.50 49.25 5,343,500
01/09/2021 49.75 50.25 48.75 49.00 17,022,700
31/08/2021 50.00 50.25 49.25 49.75 15,588,800
30/08/2021 50.50 50.75 49.50 50.00 33,617,500
27/08/2021 47.00 48.25 47.00 48.00 17,168,900
26/08/2021 47.25 47.50 46.50 47.00 10,461,900
25/08/2021 47.25 47.75 46.50 47.25 13,376,200
24/08/2021 47.75 48.50 47.00 47.00 22,593,200
23/08/2021 44.75 46.00 44.75 45.75 13,616,300
20/08/2021 45.25 45.50 44.00 44.50 21,118,900
19/08/2021 46.25 46.50 45.00 45.50 18,320,000
18/08/2021 46.50 47.25 46.25 46.75 11,456,300
17/08/2021 45.75 47.00 45.75 46.50 11,206,000
16/08/2021 45.75 46.00 45.00 45.75 8,338,100
13/08/2021 45.00 46.25 45.00 45.50 9,574,800
11/08/2021 45.75 45.75 44.50 45.00 9,639,700
10/08/2021 45.00 46.50 45.00 45.25 11,206,100
09/08/2021 45.25 45.50 44.75 45.00 7,611,900
06/08/2021 45.25 45.75 44.50 45.00 9,178,500
05/08/2021 46.00 46.25 44.50 44.75 14,024,500
04/08/2021 46.25 46.75 45.75 46.25 9,969,900
03/08/2021 44.75 46.75 44.75 46.50 20,470,400
02/08/2021 44.25 45.25 43.25 44.75 32,125,800
30/07/2021 43.50 44.00 42.50 44.00 84,258,600
29/07/2021 46.50 47.50 46.00 47.00 12,447,800
27/07/2021 47.25 47.50 45.75 46.25 11,841,000
23/07/2021 47.25 47.75 46.75 47.00 13,531,500
Remark : Volume from SET main board.