Historical Price
Historical price from Mar 23, 2021 to Jun 24, 2021
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (27/05/2021 to 10/06/2021) |
61.25 | 66.25 | 61.00 | 65.00 | 271,310,500 |
| Previous 4 weeks (26/04/2021 to 25/05/2021) |
63.00 | 63.50 | 59.00 | 61.00 | 478,403,200 |
| Daily Historical Data | |||||
| 24/06/2021 | 65.25 | 65.50 | 63.00 | 64.00 | 45,120,300 |
| 23/06/2021 | 66.25 | 66.50 | 65.50 | 65.75 | 13,794,000 |
| 22/06/2021 | 66.00 | 66.50 | 65.50 | 66.00 | 29,049,600 |
| 21/06/2021 | 65.75 | 66.00 | 64.75 | 65.75 | 34,072,200 |
| 18/06/2021 | 67.75 | 67.75 | 66.00 | 66.00 | 36,698,700 |
| 17/06/2021 | 67.50 | 68.25 | 67.25 | 67.50 | 22,965,100 |
| 16/06/2021 | 67.50 | 67.50 | 66.75 | 67.25 | 11,388,900 |
| 15/06/2021 | 67.00 | 68.00 | 66.75 | 67.50 | 14,451,800 |
| 14/06/2021 | 68.75 | 68.75 | 66.75 | 67.25 | 32,550,200 |
| 11/06/2021 | 65.50 | 68.75 | 65.25 | 68.50 | 91,203,900 |
| 10/06/2021 | 65.50 | 66.00 | 64.75 | 65.00 | 36,784,900 |
| 09/06/2021 | 65.00 | 66.25 | 64.50 | 64.75 | 31,284,100 |
| 08/06/2021 | 64.50 | 64.75 | 63.50 | 64.75 | 17,415,200 |
| 07/06/2021 | 64.50 | 65.00 | 64.25 | 64.50 | 11,967,800 |
| 04/06/2021 | 64.75 | 64.75 | 64.00 | 64.00 | 12,678,800 |
| 02/06/2021 | 65.25 | 65.25 | 64.00 | 64.50 | 19,827,900 |
| 01/06/2021 | 63.25 | 65.00 | 62.50 | 64.75 | 36,781,300 |
| 31/05/2021 | 62.25 | 63.00 | 62.00 | 63.00 | 12,385,900 |
| 28/05/2021 | 63.00 | 63.50 | 62.25 | 62.25 | 26,031,200 |
| 27/05/2021 | 61.25 | 63.00 | 61.00 | 63.00 | 66,153,400 |
| 25/05/2021 | 61.25 | 61.75 | 60.75 | 61.00 | 17,715,000 |
| 24/05/2021 | 60.75 | 61.25 | 60.50 | 60.75 | 13,707,300 |
| 21/05/2021 | 60.50 | 61.25 | 60.25 | 60.75 | 15,415,800 |
| 20/05/2021 | 60.75 | 61.00 | 60.25 | 60.25 | 10,812,200 |
| 19/05/2021 | 60.25 | 61.00 | 60.25 | 60.75 | 13,932,700 |
| 18/05/2021 | 61.00 | 61.50 | 60.50 | 60.75 | 22,326,300 |
| 17/05/2021 | 59.50 | 60.75 | 59.50 | 60.50 | 22,887,300 |
| 14/05/2021 | 59.75 | 60.25 | 59.50 | 59.75 | 23,341,800 |
| 13/05/2021 | 59.50 | 60.25 | 59.00 | 60.00 | 31,135,200 |
| 12/05/2021 | 60.50 | 60.50 | 59.50 | 60.00 | 27,463,300 |
| 11/05/2021 | 60.50 | 61.00 | 60.00 | 60.75 | 11,580,400 |
| 10/05/2021 | 62.00 | 62.00 | 60.50 | 60.75 | 13,405,100 |
| 07/05/2021 | 61.50 | 61.50 | 60.75 | 61.50 | 12,930,900 |
| 06/05/2021 | 60.25 | 61.25 | 60.00 | 61.00 | 23,591,100 |
| 05/05/2021 | 61.00 | 61.25 | 59.75 | 60.00 | 59,790,100 |
| 30/04/2021 | 62.50 | 62.75 | 61.75 | 62.00 | 13,678,600 |
| 29/04/2021 | 63.00 | 63.50 | 62.50 | 63.00 | 20,294,100 |
| 28/04/2021 | 61.00 | 62.75 | 61.00 | 62.75 | 32,625,500 |
| 27/04/2021 | 62.50 | 62.50 | 60.50 | 60.75 | 75,612,800 |
| 26/04/2021 | 63.00 | 63.50 | 62.25 | 63.50 | 16,157,700 |
| 23/04/2021 | 63.50 | 63.75 | 62.75 | 63.00 | 18,257,200 |
| 22/04/2021 | 64.75 | 65.00 | 63.50 | 63.75 | 26,556,100 |
| 21/04/2021 | 65.25 | 65.50 | 64.75 | 64.75 | 14,733,900 |
| 20/04/2021 | 66.00 | 66.50 | 65.25 | 65.75 | 13,456,000 |
| 19/04/2021 | 65.75 | 66.75 | 65.50 | 66.50 | 10,780,600 |
| 16/04/2021 | 66.00 | 66.00 | 65.00 | 65.25 | 19,803,600 |
| 12/04/2021 | 65.75 | 66.00 | 65.00 | 65.75 | 20,929,500 |
| 09/04/2021 | 67.00 | 67.25 | 65.75 | 66.75 | 15,876,900 |
| 08/04/2021 | 65.25 | 66.50 | 65.25 | 66.25 | 19,952,100 |
| 07/04/2021 | 67.00 | 67.25 | 65.50 | 65.75 | 30,246,900 |
| 05/04/2021 | 69.75 | 69.75 | 68.00 | 68.25 | 13,283,800 |
| 02/04/2021 | 68.50 | 69.75 | 68.50 | 69.75 | 14,328,900 |
| 01/04/2021 | 69.00 | 69.00 | 68.00 | 68.25 | 11,209,300 |
| 31/03/2021 | 69.25 | 69.50 | 68.75 | 69.00 | 14,512,000 |
| 30/03/2021 | 68.50 | 69.50 | 68.25 | 69.00 | 19,710,400 |
| 29/03/2021 | 68.00 | 68.75 | 68.00 | 68.25 | 12,389,700 |
| 26/03/2021 | 67.25 | 68.75 | 66.75 | 67.75 | 20,107,500 |
| 25/03/2021 | 67.00 | 67.50 | 66.50 | 67.00 | 8,531,900 |
| 24/03/2021 | 66.50 | 67.00 | 66.25 | 67.00 | 12,579,100 |
| 23/03/2021 | 67.25 | 67.50 | 66.75 | 67.25 | 10,643,500 |
Remark : Volume from SET main board.