Historical Price
Historical price from Dec 03, 2020 to Mar 05, 2021
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (04/02/2021 to 18/02/2021) |
62.25 | 65.00 | 61.25 | 61.75 | 172,481,500 |
| Previous 4 weeks (07/01/2021 to 03/02/2021) |
63.50 | 65.25 | 59.50 | 61.75 | 395,669,400 |
| Daily Historical Data | |||||
| 05/03/2021 | 66.00 | 67.25 | 65.50 | 66.75 | 31,641,600 |
| 04/03/2021 | 67.75 | 68.25 | 65.75 | 66.50 | 49,981,800 |
| 03/03/2021 | 65.50 | 68.00 | 65.25 | 68.00 | 82,916,600 |
| 02/03/2021 | 64.75 | 65.25 | 64.00 | 65.25 | 28,164,900 |
| 01/03/2021 | 64.00 | 65.25 | 63.50 | 64.75 | 28,857,800 |
| 25/02/2021 | 65.00 | 66.00 | 63.75 | 64.00 | 39,159,600 |
| 24/02/2021 | 64.50 | 65.00 | 63.25 | 63.50 | 34,312,900 |
| 23/02/2021 | 61.75 | 64.25 | 61.50 | 64.00 | 41,115,900 |
| 22/02/2021 | 61.50 | 62.00 | 60.75 | 61.25 | 12,632,600 |
| 19/02/2021 | 61.25 | 61.50 | 60.50 | 61.00 | 14,732,600 |
| 18/02/2021 | 62.25 | 62.50 | 61.50 | 61.75 | 17,407,900 |
| 17/02/2021 | 63.00 | 63.50 | 62.25 | 62.25 | 12,993,800 |
| 16/02/2021 | 63.25 | 64.00 | 63.00 | 63.25 | 12,234,400 |
| 15/02/2021 | 63.25 | 63.50 | 62.50 | 62.75 | 11,782,100 |
| 11/02/2021 | 64.25 | 64.25 | 62.75 | 63.25 | 16,081,800 |
| 10/02/2021 | 64.00 | 64.50 | 63.00 | 63.75 | 16,001,900 |
| 09/02/2021 | 65.00 | 65.00 | 63.75 | 64.00 | 15,277,400 |
| 08/02/2021 | 64.75 | 65.00 | 64.00 | 64.75 | 19,890,800 |
| 05/02/2021 | 62.00 | 64.00 | 61.75 | 64.00 | 36,509,300 |
| 04/02/2021 | 62.25 | 62.25 | 61.25 | 61.50 | 14,302,100 |
| 03/02/2021 | 63.00 | 63.25 | 61.75 | 61.75 | 16,749,200 |
| 02/02/2021 | 61.50 | 63.75 | 61.25 | 62.00 | 38,540,200 |
| 01/02/2021 | 60.00 | 61.25 | 59.50 | 60.75 | 18,080,100 |
| 29/01/2021 | 60.25 | 60.50 | 59.50 | 59.50 | 23,994,200 |
| 28/01/2021 | 59.50 | 60.50 | 59.50 | 60.00 | 19,675,400 |
| 27/01/2021 | 60.25 | 60.75 | 60.00 | 60.25 | 12,355,000 |
| 26/01/2021 | 59.75 | 60.75 | 59.50 | 60.25 | 15,439,500 |
| 25/01/2021 | 59.75 | 60.50 | 59.50 | 59.75 | 10,446,500 |
| 22/01/2021 | 60.25 | 60.75 | 59.50 | 59.75 | 27,812,300 |
| 21/01/2021 | 61.50 | 61.75 | 60.50 | 60.50 | 14,223,700 |
| 20/01/2021 | 60.75 | 61.75 | 60.25 | 61.50 | 13,995,900 |
| 19/01/2021 | 61.00 | 61.25 | 60.25 | 60.50 | 13,058,000 |
| 18/01/2021 | 60.50 | 61.00 | 60.00 | 60.50 | 14,244,000 |
| 15/01/2021 | 61.25 | 61.50 | 60.75 | 60.75 | 18,154,800 |
| 14/01/2021 | 62.00 | 62.25 | 61.00 | 61.25 | 14,484,900 |
| 13/01/2021 | 61.75 | 62.75 | 61.25 | 61.75 | 27,019,600 |
| 12/01/2021 | 63.00 | 63.50 | 61.50 | 61.75 | 38,881,400 |
| 11/01/2021 | 65.00 | 65.25 | 63.50 | 63.50 | 16,840,100 |
| 08/01/2021 | 65.00 | 65.25 | 64.25 | 65.25 | 18,593,800 |
| 07/01/2021 | 63.50 | 65.00 | 63.25 | 64.75 | 23,080,800 |
| 06/01/2021 | 63.75 | 65.00 | 63.25 | 63.25 | 18,784,500 |
| 05/01/2021 | 61.00 | 64.50 | 60.75 | 64.50 | 30,353,300 |
| 04/01/2021 | 61.00 | 61.75 | 60.25 | 61.75 | 26,513,500 |
| 30/12/2020 | 62.75 | 63.25 | 61.50 | 62.25 | 21,500,800 |
| 29/12/2020 | 61.50 | 63.25 | 61.25 | 62.50 | 16,118,900 |
| 28/12/2020 | 63.00 | 63.00 | 61.50 | 61.50 | 13,364,300 |
| 25/12/2020 | 62.50 | 62.50 | 61.50 | 62.50 | 7,923,700 |
| 24/12/2020 | 61.00 | 62.00 | 60.25 | 61.75 | 23,879,900 |
| 23/12/2020 | 61.50 | 62.75 | 61.00 | 61.25 | 27,012,900 |
| 22/12/2020 | 62.25 | 63.00 | 61.00 | 62.25 | 25,428,700 |
| 21/12/2020 | 62.00 | 63.75 | 61.75 | 62.25 | 57,178,400 |
| 18/12/2020 | 66.00 | 66.25 | 65.00 | 65.00 | 38,097,500 |
| 17/12/2020 | 67.25 | 67.50 | 66.00 | 66.00 | 27,251,100 |
| 16/12/2020 | 66.50 | 67.00 | 65.75 | 67.00 | 33,868,200 |
| 15/12/2020 | 65.00 | 66.25 | 64.75 | 66.00 | 35,095,100 |
| 14/12/2020 | 67.50 | 67.50 | 64.75 | 64.75 | 59,425,900 |
| 09/12/2020 | 67.75 | 68.50 | 67.50 | 68.00 | 34,221,800 |
| 08/12/2020 | 66.50 | 68.50 | 65.25 | 67.50 | 50,930,600 |
| 04/12/2020 | 64.00 | 66.50 | 64.00 | 66.25 | 28,317,900 |
| 03/12/2020 | 64.75 | 65.50 | 64.25 | 64.75 | 22,826,300 |
Remark : Volume from SET main board.