Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

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.