Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

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.