Th En
Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 11, 2025 to Feb 09, 2026

Date Open High Low Close Volume
Summary
Previous 2 weeks
(13/01/2026 to 26/01/2026)		 51.25 53.50 50.00 51.25 232,555,243
Previous 4 weeks
(11/12/2025 to 12/01/2026)		 53.50 55.00 50.00 51.00 565,761,139
Daily Historical Data
09/02/2026 57.25 59.00 57.25 58.25 123,255,254
06/02/2026 52.00 53.25 51.75 53.00 33,164,263
05/02/2026 52.25 52.50 51.25 51.75 19,813,515
04/02/2026 51.50 52.25 51.25 52.25 15,191,121
03/02/2026 51.25 53.00 51.00 51.75 44,312,194
02/02/2026 50.00 51.00 49.75 51.00 26,458,613
30/01/2026 51.50 51.75 50.00 50.25 37,780,615
29/01/2026 52.25 52.25 51.50 51.75 17,882,202
28/01/2026 51.50 52.50 51.25 52.25 20,452,398
27/01/2026 50.75 51.75 50.75 51.25 31,537,930
26/01/2026 51.75 51.75 50.25 51.25 22,869,061
23/01/2026 52.00 52.75 51.50 51.75 20,099,214
22/01/2026 53.00 53.00 52.00 52.00 30,646,838
21/01/2026 53.25 53.50 52.75 53.00 25,780,466
20/01/2026 52.00 53.25 51.75 53.00 26,859,090
19/01/2026 52.00 52.25 51.25 51.75 18,200,209
16/01/2026 51.50 52.25 50.75 52.25 33,454,969
15/01/2026 51.00 51.50 50.50 51.25 20,202,554
14/01/2026 50.75 51.75 50.00 51.00 20,576,415
13/01/2026 51.25 51.50 50.50 50.75 13,866,427
12/01/2026 51.75 52.00 50.75 51.00 14,708,611
09/01/2026 51.25 52.50 51.25 51.75 19,177,371
08/01/2026 50.75 52.00 50.75 51.50 24,967,448
07/01/2026 51.50 51.75 50.75 51.25 27,781,801
06/01/2026 53.50 53.75 51.00 51.50 60,663,541
05/01/2026 53.50 55.00 53.00 54.50 32,176,588
30/12/2025 53.00 53.50 53.00 53.00 15,003,078
29/12/2025 53.75 54.00 53.00 53.50 15,617,670
26/12/2025 54.25 54.25 53.50 53.75 8,837,139
25/12/2025 54.00 54.25 53.75 54.25 6,481,707
24/12/2025 54.75 54.75 53.50 54.25 20,222,792
23/12/2025 53.75 55.00 53.50 55.00 24,705,509
22/12/2025 54.50 54.50 53.00 53.50 30,971,971
19/12/2025 55.00 55.00 53.50 54.25 28,227,230
18/12/2025 54.00 55.00 53.75 55.00 24,353,949
17/12/2025 54.50 54.75 53.50 53.75 25,050,858
16/12/2025 53.50 54.50 53.25 54.50 35,766,979
15/12/2025 50.50 53.50 50.50 53.50 45,838,468
12/12/2025 52.00 52.00 50.00 50.00 67,345,737
11/12/2025 53.50 54.00 52.00 52.50 37,862,692
09/12/2025 53.50 54.50 53.00 54.00 45,836,558
08/12/2025 53.50 55.75 52.75 53.00 76,447,306
04/12/2025 51.25 53.00 50.75 53.00 122,957,693
03/12/2025 45.25 48.75 45.25 47.50 86,420,159
02/12/2025 44.75 45.25 44.25 45.25 18,791,094
01/12/2025 43.50 44.50 43.50 44.50 31,069,065
28/11/2025 44.00 44.25 43.00 43.50 24,335,198
27/11/2025 44.00 44.25 43.25 43.75 17,851,142
26/11/2025 43.75 45.00 43.50 43.75 31,887,323
25/11/2025 41.75 44.00 41.75 43.75 84,009,512
24/11/2025 41.25 41.75 40.75 41.25 29,282,089
21/11/2025 41.75 42.25 40.75 41.00 23,294,924
20/11/2025 40.25 42.50 40.00 42.25 41,990,707
19/11/2025 41.00 41.00 39.75 40.00 17,718,546
18/11/2025 41.00 41.25 40.50 41.00 14,742,626
17/11/2025 41.25 41.50 41.00 41.25 10,105,078
14/11/2025 41.25 41.50 41.00 41.00 6,302,215
13/11/2025 42.00 42.00 41.25 41.50 7,971,761
12/11/2025 42.75 42.75 41.75 41.75 14,303,834
11/11/2025 42.00 42.75 41.75 42.50 28,867,092
Remark : Volume from SET main board.