Historical Price
Historical price from Aug 27, 2024 to Nov 20, 2024
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (24/10/2024 to 06/11/2024) |
63.00 | 63.25 | 61.00 | 61.75 | 148,423,754 |
| Previous 4 weeks (24/09/2024 to 22/10/2024) |
63.50 | 65.00 | 63.00 | 63.00 | 369,693,775 |
| Daily Historical Data | |||||
| 20/11/2024 | 61.25 | 61.25 | 60.00 | 60.25 | 15,659,726 |
| 19/11/2024 | 61.25 | 62.25 | 61.00 | 61.25 | 24,085,307 |
| 18/11/2024 | 59.50 | 60.75 | 59.50 | 60.75 | 14,835,218 |
| 15/11/2024 | 58.50 | 59.75 | 58.50 | 59.25 | 18,711,878 |
| 14/11/2024 | 59.50 | 59.75 | 58.25 | 58.50 | 31,968,933 |
| 13/11/2024 | 60.00 | 60.25 | 59.50 | 59.75 | 13,183,679 |
| 12/11/2024 | 60.75 | 61.00 | 59.75 | 60.00 | 13,557,789 |
| 11/11/2024 | 61.00 | 61.50 | 60.50 | 60.75 | 7,741,349 |
| 08/11/2024 | 61.50 | 62.00 | 61.00 | 61.00 | 10,398,154 |
| 07/11/2024 | 62.00 | 62.00 | 61.25 | 61.50 | 11,318,310 |
| 06/11/2024 | 62.75 | 63.00 | 61.50 | 61.75 | 17,195,751 |
| 05/11/2024 | 62.25 | 62.75 | 62.25 | 62.75 | 9,758,788 |
| 04/11/2024 | 61.75 | 62.25 | 61.75 | 62.25 | 6,276,230 |
| 01/11/2024 | 61.25 | 62.00 | 61.25 | 61.75 | 10,805,707 |
| 31/10/2024 | 61.00 | 61.75 | 61.00 | 61.25 | 19,217,890 |
| 30/10/2024 | 62.00 | 62.25 | 61.00 | 61.50 | 14,489,126 |
| 29/10/2024 | 62.00 | 62.50 | 61.50 | 62.25 | 14,361,908 |
| 28/10/2024 | 61.75 | 62.25 | 61.25 | 61.75 | 11,904,211 |
| 25/10/2024 | 61.25 | 62.50 | 61.25 | 61.75 | 12,737,893 |
| 24/10/2024 | 63.00 | 63.25 | 61.25 | 61.50 | 31,676,250 |
| 22/10/2024 | 63.25 | 63.75 | 63.00 | 63.00 | 12,268,172 |
| 21/10/2024 | 63.75 | 64.00 | 63.25 | 63.50 | 12,162,183 |
| 18/10/2024 | 63.25 | 64.00 | 63.00 | 63.75 | 17,791,588 |
| 17/10/2024 | 64.00 | 64.00 | 63.25 | 63.25 | 15,165,352 |
| 16/10/2024 | 63.75 | 64.25 | 63.25 | 63.75 | 23,636,111 |
| 15/10/2024 | 64.00 | 64.25 | 63.50 | 63.50 | 12,780,817 |
| 11/10/2024 | 64.25 | 64.25 | 63.75 | 63.75 | 9,024,310 |
| 10/10/2024 | 64.00 | 64.50 | 63.75 | 64.25 | 21,978,499 |
| 09/10/2024 | 64.25 | 64.50 | 63.75 | 63.75 | 9,232,583 |
| 08/10/2024 | 63.75 | 64.25 | 63.75 | 64.25 | 21,163,993 |
| 07/10/2024 | 63.75 | 64.25 | 63.75 | 63.75 | 11,058,344 |
| 04/10/2024 | 64.25 | 64.50 | 63.75 | 64.00 | 28,757,749 |
| 03/10/2024 | 64.25 | 65.00 | 64.00 | 64.75 | 34,473,278 |
| 02/10/2024 | 64.25 | 64.50 | 63.75 | 64.50 | 33,398,094 |
| 01/10/2024 | 64.00 | 64.75 | 64.00 | 64.75 | 28,360,012 |
| 30/09/2024 | 63.75 | 64.25 | 63.50 | 64.00 | 22,407,018 |
| 27/09/2024 | 63.75 | 64.25 | 63.75 | 64.00 | 14,614,123 |
| 26/09/2024 | 63.25 | 63.50 | 63.00 | 63.50 | 13,459,869 |
| 25/09/2024 | 63.25 | 64.00 | 63.25 | 63.25 | 11,562,737 |
| 24/09/2024 | 63.50 | 63.75 | 63.00 | 63.25 | 16,398,943 |
| 23/09/2024 | 63.75 | 64.00 | 63.00 | 63.25 | 10,183,661 |
| 20/09/2024 | 64.00 | 64.50 | 63.75 | 63.75 | 19,661,667 |
| 19/09/2024 | 64.25 | 64.50 | 63.50 | 64.00 | 29,680,261 |
| 18/09/2024 | 64.75 | 64.75 | 64.00 | 64.25 | 32,506,142 |
| 17/09/2024 | 63.00 | 65.00 | 62.75 | 64.75 | 53,939,103 |
| 16/09/2024 | 62.25 | 62.75 | 62.00 | 62.75 | 11,365,365 |
| 13/09/2024 | 62.25 | 62.50 | 62.00 | 62.25 | 9,118,614 |
| 12/09/2024 | 62.25 | 62.75 | 62.00 | 62.00 | 18,552,566 |
| 11/09/2024 | 62.25 | 63.00 | 61.75 | 62.00 | 29,033,978 |
| 10/09/2024 | 62.25 | 62.50 | 61.75 | 62.25 | 21,236,031 |
| 09/09/2024 | 63.25 | 63.50 | 62.00 | 62.50 | 45,692,124 |
| 06/09/2024 | 62.75 | 63.75 | 62.75 | 63.25 | 50,626,899 |
| 05/09/2024 | 61.00 | 62.75 | 60.75 | 62.50 | 35,837,626 |
| 04/09/2024 | 60.25 | 60.75 | 60.25 | 60.75 | 10,280,348 |
| 03/09/2024 | 60.00 | 60.75 | 60.00 | 60.50 | 11,271,240 |
| 02/09/2024 | 59.75 | 60.25 | 59.75 | 60.00 | 6,625,191 |
| 30/08/2024 | 60.00 | 60.25 | 59.75 | 59.75 | 23,323,057 |
| 29/08/2024 | 60.00 | 60.25 | 59.50 | 59.75 | 9,573,576 |
| 28/08/2024 | 59.75 | 60.50 | 59.75 | 60.25 | 14,783,877 |
| 27/08/2024 | 60.75 | 61.00 | 59.75 | 60.25 | 13,605,544 |
Remark : Volume from SET main board.
