Historical Price
Historical price from Oct 29, 2021 to Jan 26, 2022
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (28/12/2021 to 12/01/2022) |
60.00 | 62.00 | 59.75 | 60.50 | 205,398,900 |
| Previous 4 weeks (26/11/2021 to 27/12/2021) |
64.00 | 64.25 | 58.50 | 59.75 | 724,200,500 |
| Daily Historical Data | |||||
| 26/01/2022 | 62.50 | 63.25 | 62.50 | 62.75 | 21,583,600 |
| 25/01/2022 | 61.75 | 62.25 | 61.25 | 62.00 | 19,733,900 |
| 24/01/2022 | 62.50 | 62.75 | 61.50 | 62.00 | 28,526,200 |
| 21/01/2022 | 62.75 | 63.50 | 62.50 | 63.00 | 53,432,500 |
| 20/01/2022 | 61.25 | 63.00 | 61.00 | 62.50 | 63,003,300 |
| 19/01/2022 | 60.75 | 61.50 | 60.50 | 61.25 | 25,890,700 |
| 18/01/2022 | 62.00 | 62.25 | 60.75 | 61.25 | 25,225,500 |
| 17/01/2022 | 61.00 | 63.00 | 60.75 | 61.50 | 38,465,200 |
| 14/01/2022 | 61.00 | 61.25 | 60.25 | 60.50 | 14,315,700 |
| 13/01/2022 | 60.25 | 61.00 | 60.25 | 60.75 | 8,129,600 |
| 12/01/2022 | 60.25 | 61.00 | 60.00 | 60.50 | 21,894,000 |
| 11/01/2022 | 60.75 | 61.00 | 59.75 | 60.25 | 28,853,700 |
| 10/01/2022 | 61.00 | 61.25 | 60.50 | 60.75 | 14,882,400 |
| 07/01/2022 | 61.25 | 61.75 | 60.50 | 61.25 | 21,964,700 |
| 06/01/2022 | 61.00 | 61.25 | 60.25 | 60.50 | 27,338,300 |
| 05/01/2022 | 61.75 | 62.00 | 61.25 | 61.75 | 13,326,300 |
| 04/01/2022 | 61.00 | 62.00 | 60.75 | 61.75 | 20,003,300 |
| 30/12/2021 | 61.25 | 61.25 | 60.75 | 61.00 | 13,890,600 |
| 29/12/2021 | 60.25 | 61.25 | 60.25 | 61.00 | 28,331,200 |
| 28/12/2021 | 60.00 | 60.50 | 59.75 | 60.00 | 14,914,400 |
| 27/12/2021 | 60.25 | 60.25 | 59.50 | 59.75 | 12,072,100 |
| 24/12/2021 | 60.00 | 60.25 | 59.50 | 60.25 | 10,171,900 |
| 23/12/2021 | 59.50 | 60.25 | 59.25 | 60.00 | 11,789,800 |
| 22/12/2021 | 59.50 | 59.75 | 58.75 | 59.25 | 21,695,600 |
| 21/12/2021 | 59.50 | 60.25 | 59.00 | 59.25 | 21,415,800 |
| 20/12/2021 | 59.25 | 60.00 | 59.00 | 59.50 | 23,391,600 |
| 17/12/2021 | 60.25 | 60.25 | 59.50 | 59.50 | 58,187,900 |
| 16/12/2021 | 61.00 | 61.25 | 60.25 | 60.50 | 36,111,500 |
| 15/12/2021 | 61.00 | 61.25 | 60.50 | 60.75 | 20,783,300 |
| 14/12/2021 | 61.00 | 61.75 | 60.50 | 61.75 | 16,159,800 |
| 13/12/2021 | 62.00 | 62.00 | 60.75 | 61.50 | 20,439,300 |
| 09/12/2021 | 62.00 | 62.25 | 60.75 | 61.75 | 28,116,000 |
| 08/12/2021 | 61.75 | 62.50 | 61.50 | 62.00 | 25,989,800 |
| 07/12/2021 | 60.00 | 61.75 | 60.00 | 61.50 | 32,032,700 |
| 03/12/2021 | 59.50 | 59.75 | 59.00 | 59.25 | 13,247,200 |
| 02/12/2021 | 59.50 | 59.75 | 58.75 | 59.50 | 32,979,200 |
| 01/12/2021 | 59.50 | 60.25 | 58.75 | 60.00 | 41,791,800 |
| 30/11/2021 | 60.00 | 61.00 | 58.50 | 59.75 | 122,928,300 |
| 29/11/2021 | 62.50 | 62.75 | 59.25 | 59.75 | 97,606,300 |
| 26/11/2021 | 64.00 | 64.25 | 63.00 | 63.00 | 77,290,600 |
| 25/11/2021 | 66.75 | 67.00 | 66.00 | 66.75 | 19,403,700 |
| 24/11/2021 | 66.75 | 67.25 | 66.75 | 66.75 | 28,925,000 |
| 23/11/2021 | 66.75 | 66.75 | 66.25 | 66.75 | 18,660,500 |
| 22/11/2021 | 66.25 | 66.75 | 66.00 | 66.50 | 16,786,600 |
| 19/11/2021 | 66.75 | 67.25 | 66.50 | 66.50 | 21,624,200 |
| 18/11/2021 | 66.50 | 67.00 | 66.50 | 66.75 | 8,597,600 |
| 17/11/2021 | 66.75 | 67.00 | 66.25 | 66.75 | 22,067,800 |
| 16/11/2021 | 66.50 | 66.75 | 66.25 | 66.50 | 15,620,900 |
| 15/11/2021 | 66.50 | 67.00 | 66.25 | 66.50 | 14,316,000 |
| 12/11/2021 | 66.50 | 66.75 | 66.25 | 66.50 | 15,293,900 |
| 11/11/2021 | 66.25 | 66.50 | 65.75 | 66.25 | 11,151,000 |
| 10/11/2021 | 66.50 | 66.75 | 66.25 | 66.75 | 16,401,800 |
| 09/11/2021 | 67.50 | 67.50 | 66.25 | 67.00 | 26,859,200 |
| 08/11/2021 | 67.00 | 68.00 | 66.75 | 67.75 | 70,000,500 |
| 05/11/2021 | 65.50 | 65.75 | 64.75 | 65.50 | 25,352,500 |
| 04/11/2021 | 65.00 | 65.25 | 64.50 | 65.00 | 25,895,900 |
| 03/11/2021 | 65.00 | 65.00 | 64.25 | 64.75 | 11,414,200 |
| 02/11/2021 | 64.50 | 65.00 | 64.25 | 65.00 | 14,210,700 |
| 01/11/2021 | 64.75 | 65.50 | 64.00 | 64.50 | 27,638,700 |
| 29/10/2021 | 64.25 | 64.75 | 64.00 | 64.50 | 12,104,700 |
Remark : Volume from SET main board.