Filter Dates:
From / / To / /

Historical price from Jun 29, 2021 to Sep 23, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/08/2021 to 09/09/2021)
52.50 54.25 51.25 51.50 133,236,500
Previous 4 weeks
(29/07/2021 to 26/08/2021)
48.75 53.00 45.25 52.75 235,182,400
Daily Historical Data
23/09/2021 54.25 54.50 53.50 54.00 10,767,000
22/09/2021 53.25 54.25 53.25 54.25 5,359,300
21/09/2021 52.75 54.00 52.50 53.50 11,751,200
20/09/2021 51.75 52.75 51.75 52.75 6,361,300
17/09/2021 53.75 53.75 52.00 52.00 22,908,200
16/09/2021 53.50 54.00 53.25 54.00 7,115,700
15/09/2021 53.25 53.50 52.75 53.50 8,757,900
14/09/2021 54.00 54.00 53.25 53.75 6,626,800
13/09/2021 52.75 53.75 52.75 53.50 6,497,400
10/09/2021 52.00 53.75 52.00 53.25 11,511,300
09/09/2021 52.25 52.75 51.25 51.50 11,517,000
08/09/2021 53.00 53.25 52.00 52.75 8,461,000
07/09/2021 53.75 54.25 53.00 53.00 11,778,400
06/09/2021 53.00 53.75 52.75 53.50 11,157,100
03/09/2021 53.00 53.50 52.50 52.75 9,460,500
02/09/2021 53.00 53.25 52.50 53.00 7,978,100
01/09/2021 53.25 53.75 52.25 52.50 14,404,900
31/08/2021 54.00 54.25 53.00 53.75 25,981,400
30/08/2021 53.25 54.00 53.00 54.00 16,639,800
27/08/2021 52.50 53.00 52.00 52.50 15,858,300
26/08/2021 52.00 53.00 51.75 52.75 11,741,700
25/08/2021 52.00 52.50 51.25 52.25 9,517,600
24/08/2021 52.00 52.50 51.25 51.50 12,732,700
23/08/2021 51.50 52.25 51.25 52.00 20,529,700
20/08/2021 50.25 50.50 49.50 50.25 15,939,200
19/08/2021 50.00 50.50 49.25 49.50 11,649,300
18/08/2021 49.00 51.00 49.00 50.50 15,161,900
17/08/2021 48.25 49.50 48.00 49.00 15,477,000
16/08/2021 47.50 48.25 47.25 47.75 6,028,100
13/08/2021 46.50 47.75 46.00 47.50 10,750,200
11/08/2021 47.75 48.75 47.00 47.00 10,612,600
10/08/2021 47.00 47.50 46.50 47.50 6,542,900
09/08/2021 45.75 48.00 45.50 47.25 17,768,700
06/08/2021 46.00 46.50 45.25 45.75 12,505,900
05/08/2021 46.75 47.00 46.00 46.00 7,199,900
04/08/2021 46.75 47.00 46.00 46.75 10,110,100
03/08/2021 46.50 47.25 46.00 46.75 17,052,900
02/08/2021 47.50 47.75 46.25 46.50 6,199,300
30/07/2021 48.00 48.00 46.75 47.00 10,981,600
29/07/2021 48.75 49.00 47.75 48.00 6,681,100
27/07/2021 49.00 49.25 48.00 48.75 6,192,900
23/07/2021 49.50 49.75 48.25 48.75 5,802,900
22/07/2021 49.25 49.75 49.25 49.50 4,391,500
21/07/2021 49.50 49.75 49.00 49.25 7,806,000
20/07/2021 49.75 49.75 48.75 49.25 8,650,700
19/07/2021 50.25 51.00 50.00 50.00 3,790,800
16/07/2021 50.50 51.25 50.25 51.00 6,524,300
15/07/2021 51.00 51.75 50.25 50.25 10,883,500
14/07/2021 51.25 51.50 50.50 51.00 8,512,200
13/07/2021 51.00 52.00 50.75 51.25 8,512,600
12/07/2021 50.75 51.50 50.50 51.25 3,926,600
09/07/2021 50.25 51.00 49.75 50.75 8,426,400
08/07/2021 51.00 51.50 50.25 50.75 11,873,000
07/07/2021 52.50 53.00 51.50 51.75 7,044,800
06/07/2021 52.50 53.00 52.25 53.00 7,239,100
05/07/2021 51.75 52.25 51.00 51.75 10,554,300
02/07/2021 52.00 52.25 51.25 51.75 6,179,100
01/07/2021 52.50 53.00 52.00 52.25 4,606,100
30/06/2021 53.00 53.50 51.50 52.50 13,404,200
29/06/2021 52.75 53.50 52.50 53.25 7,934,200
Remark : Volume from SET main board.