Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

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.