Historical Price
Historical price from Oct 02, 2024 to Dec 30, 2024
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (29/11/2024 to 16/12/2024) |
61.25 | 62.00 | 60.25 | 61.25 | 120,268,606 |
| Previous 4 weeks (01/11/2024 to 28/11/2024) |
61.25 | 63.00 | 58.25 | 61.25 | 296,103,393 |
| Daily Historical Data | |||||
| 30/12/2024 | 60.00 | 60.75 | 59.50 | 59.50 | 17,864,501 |
| 27/12/2024 | 60.00 | 60.25 | 59.50 | 59.75 | 9,772,723 |
| 26/12/2024 | 60.00 | 60.25 | 59.75 | 59.75 | 5,890,778 |
| 25/12/2024 | 60.00 | 60.25 | 59.75 | 60.00 | 7,177,021 |
| 24/12/2024 | 60.00 | 60.25 | 59.50 | 60.00 | 12,587,522 |
| 23/12/2024 | 59.75 | 60.50 | 59.25 | 59.75 | 26,086,686 |
| 20/12/2024 | 58.50 | 58.75 | 56.75 | 58.25 | 37,440,262 |
| 19/12/2024 | 59.25 | 59.50 | 58.75 | 58.75 | 11,733,067 |
| 18/12/2024 | 59.25 | 60.00 | 59.00 | 59.75 | 16,319,769 |
| 17/12/2024 | 60.75 | 61.00 | 59.00 | 59.25 | 19,274,726 |
| 16/12/2024 | 61.25 | 61.50 | 61.00 | 61.25 | 4,099,027 |
| 13/12/2024 | 61.25 | 61.75 | 60.75 | 61.25 | 7,241,510 |
| 12/12/2024 | 61.75 | 62.00 | 61.25 | 61.50 | 13,975,564 |
| 11/12/2024 | 60.75 | 62.00 | 60.50 | 61.50 | 12,970,558 |
| 09/12/2024 | 61.00 | 61.25 | 60.25 | 60.50 | 11,916,322 |
| 06/12/2024 | 61.25 | 61.50 | 60.75 | 61.00 | 8,094,523 |
| 04/12/2024 | 61.50 | 61.75 | 61.25 | 61.50 | 9,606,432 |
| 03/12/2024 | 61.75 | 62.00 | 61.25 | 62.00 | 13,052,876 |
| 02/12/2024 | 60.75 | 61.75 | 60.75 | 61.75 | 26,808,649 |
| 29/11/2024 | 61.25 | 61.50 | 60.75 | 60.75 | 12,503,145 |
| 28/11/2024 | 61.50 | 61.75 | 61.00 | 61.25 | 13,425,300 |
| 27/11/2024 | 61.25 | 61.50 | 61.00 | 61.50 | 7,688,192 |
| 26/11/2024 | 61.00 | 61.75 | 61.00 | 61.25 | 12,945,111 |
| 25/11/2024 | 61.75 | 62.00 | 61.25 | 61.50 | 20,101,193 |
| 22/11/2024 | 61.50 | 62.00 | 61.00 | 61.25 | 21,721,391 |
| 21/11/2024 | 61.00 | 61.50 | 60.50 | 61.50 | 14,725,387 |
| 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 |
Remark : Volume from SET main board.
