Historical Price
Historical price from Jul 01, 2021 to Sep 28, 2021
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (31/08/2021 to 13/09/2021) |
63.75 | 64.25 | 60.50 | 62.00 | 256,843,200 |
| Previous 4 weeks (02/08/2021 to 30/08/2021) |
56.25 | 64.00 | 55.50 | 63.75 | 465,912,500 |
| Daily Historical Data | |||||
| 28/09/2021 | 62.25 | 62.75 | 61.50 | 62.00 | 21,923,600 |
| 27/09/2021 | 62.50 | 63.25 | 62.00 | 62.25 | 27,715,000 |
| 23/09/2021 | 62.25 | 63.00 | 62.25 | 62.50 | 28,959,300 |
| 22/09/2021 | 62.00 | 62.50 | 61.75 | 62.25 | 16,831,700 |
| 21/09/2021 | 61.25 | 62.50 | 61.00 | 62.25 | 34,042,400 |
| 20/09/2021 | 61.25 | 61.75 | 60.75 | 61.00 | 15,462,300 |
| 17/09/2021 | 62.25 | 62.50 | 61.50 | 61.75 | 30,570,900 |
| 16/09/2021 | 62.00 | 62.75 | 61.75 | 62.25 | 19,309,900 |
| 15/09/2021 | 62.25 | 62.75 | 61.00 | 61.75 | 31,843,700 |
| 14/09/2021 | 62.50 | 63.00 | 62.00 | 62.25 | 29,130,700 |
| 13/09/2021 | 60.75 | 62.00 | 60.50 | 62.00 | 33,802,400 |
| 10/09/2021 | 61.75 | 62.00 | 60.50 | 60.75 | 41,827,600 |
| 09/09/2021 | 62.50 | 63.00 | 61.50 | 61.75 | 28,785,100 |
| 08/09/2021 | 63.25 | 63.25 | 62.00 | 63.25 | 20,858,100 |
| 07/09/2021 | 63.75 | 64.25 | 63.00 | 63.25 | 19,734,100 |
| 06/09/2021 | 63.25 | 63.50 | 62.50 | 63.00 | 14,060,600 |
| 03/09/2021 | 63.00 | 63.50 | 62.50 | 63.50 | 11,296,400 |
| 02/09/2021 | 62.00 | 63.25 | 61.50 | 62.75 | 25,815,900 |
| 01/09/2021 | 63.75 | 63.75 | 62.25 | 62.50 | 33,520,800 |
| 31/08/2021 | 63.75 | 63.75 | 63.25 | 63.75 | 27,142,200 |
| 30/08/2021 | 63.00 | 64.00 | 62.75 | 63.75 | 39,591,400 |
| 27/08/2021 | 62.50 | 63.25 | 61.75 | 62.75 | 19,207,300 |
| 26/08/2021 | 62.50 | 63.25 | 62.00 | 62.50 | 22,311,700 |
| 25/08/2021 | 62.00 | 62.50 | 61.50 | 62.00 | 17,423,700 |
| 24/08/2021 | 62.00 | 62.75 | 61.25 | 61.75 | 24,110,400 |
| 23/08/2021 | 60.25 | 61.50 | 59.75 | 61.50 | 41,857,400 |
| 20/08/2021 | 58.75 | 60.00 | 58.25 | 59.50 | 34,043,000 |
| 19/08/2021 | 58.25 | 59.00 | 57.75 | 58.50 | 13,431,800 |
| 18/08/2021 | 57.25 | 59.00 | 57.25 | 58.75 | 30,305,100 |
| 17/08/2021 | 56.50 | 57.50 | 56.25 | 57.25 | 21,982,000 |
| 16/08/2021 | 56.25 | 57.00 | 55.50 | 56.25 | 25,221,900 |
| 13/08/2021 | 56.50 | 56.75 | 55.50 | 56.00 | 29,371,300 |
| 11/08/2021 | 58.25 | 58.50 | 56.75 | 56.75 | 20,853,100 |
| 10/08/2021 | 57.75 | 58.25 | 57.25 | 57.75 | 17,783,300 |
| 09/08/2021 | 56.00 | 58.50 | 56.00 | 58.25 | 29,428,300 |
| 06/08/2021 | 56.00 | 56.25 | 55.50 | 55.75 | 16,341,800 |
| 05/08/2021 | 57.50 | 57.50 | 56.00 | 56.50 | 18,415,300 |
| 04/08/2021 | 57.25 | 57.75 | 56.75 | 57.50 | 6,646,900 |
| 03/08/2021 | 57.00 | 57.75 | 56.50 | 57.50 | 16,238,200 |
| 02/08/2021 | 56.25 | 57.25 | 55.50 | 57.00 | 21,348,600 |
| 30/07/2021 | 57.25 | 57.25 | 56.50 | 56.50 | 11,893,500 |
| 29/07/2021 | 58.50 | 58.75 | 57.00 | 57.25 | 30,451,600 |
| 27/07/2021 | 58.75 | 59.50 | 58.25 | 58.75 | 18,468,100 |
| 23/07/2021 | 58.25 | 58.75 | 57.75 | 58.25 | 7,064,200 |
| 22/07/2021 | 58.75 | 59.00 | 58.00 | 58.25 | 8,649,800 |
| 21/07/2021 | 58.00 | 58.50 | 56.75 | 58.25 | 36,701,800 |
| 20/07/2021 | 59.50 | 59.75 | 58.00 | 58.00 | 43,816,900 |
| 19/07/2021 | 59.75 | 60.25 | 59.50 | 59.75 | 25,864,000 |
| 16/07/2021 | 60.00 | 60.75 | 59.75 | 60.50 | 16,701,600 |
| 15/07/2021 | 61.75 | 62.00 | 60.25 | 60.25 | 29,801,500 |
| 14/07/2021 | 62.25 | 62.75 | 61.50 | 61.75 | 12,514,300 |
| 13/07/2021 | 61.75 | 62.50 | 61.50 | 62.25 | 13,752,200 |
| 12/07/2021 | 60.50 | 61.50 | 60.25 | 61.25 | 10,484,600 |
| 09/07/2021 | 60.00 | 61.00 | 59.50 | 60.25 | 24,231,100 |
| 08/07/2021 | 61.00 | 61.50 | 60.50 | 60.50 | 28,468,800 |
| 07/07/2021 | 61.75 | 62.25 | 61.50 | 61.75 | 19,215,700 |
| 06/07/2021 | 62.00 | 63.00 | 62.00 | 62.25 | 11,082,700 |
| 05/07/2021 | 62.00 | 62.25 | 61.50 | 61.75 | 10,027,900 |
| 02/07/2021 | 62.00 | 62.50 | 61.75 | 62.25 | 14,926,300 |
| 01/07/2021 | 62.25 | 63.00 | 62.00 | 62.50 | 20,485,400 |
Remark : Volume from SET main board.