Historical Price
Historical price from Sep 13, 2023 to Dec 08, 2023
Date | Open | High | Low | Close | Volume |
Summary | |||||
Previous 2 weeks (10/11/2023 to 23/11/2023) |
68.50 | 69.25 | 61.50 | 62.25 | 376,276,387 |
Previous 4 weeks (11/10/2023 to 09/11/2023) |
68.50 | 69.25 | 65.50 | 69.00 | 314,318,805 |
Daily Historical Data | |||||
08/12/2023 | 60.00 | 60.25 | 59.75 | 60.00 | 19,971,578 |
07/12/2023 | 60.00 | 60.25 | 59.00 | 60.00 | 29,025,648 |
06/12/2023 | 60.25 | 60.50 | 59.50 | 60.00 | 28,879,265 |
04/12/2023 | 58.75 | 60.50 | 58.50 | 60.00 | 34,554,412 |
01/12/2023 | 59.25 | 59.50 | 58.00 | 58.50 | 55,154,353 |
30/11/2023 | 59.50 | 60.00 | 59.00 | 59.50 | 58,940,396 |
29/11/2023 | 60.25 | 60.75 | 59.00 | 59.00 | 108,768,005 |
28/11/2023 | 61.50 | 61.75 | 60.25 | 60.50 | 55,576,815 |
27/11/2023 | 61.75 | 62.00 | 60.50 | 61.00 | 64,247,112 |
24/11/2023 | 62.75 | 63.50 | 62.00 | 62.50 | 61,351,619 |
23/11/2023 | 66.00 | 66.00 | 61.50 | 62.25 | 183,156,096 |
22/11/2023 | 67.25 | 67.50 | 65.75 | 66.00 | 49,371,834 |
21/11/2023 | 69.00 | 69.00 | 67.00 | 67.25 | 53,714,871 |
20/11/2023 | 69.00 | 69.25 | 68.50 | 69.00 | 10,868,525 |
17/11/2023 | 68.25 | 69.25 | 68.25 | 69.00 | 14,365,785 |
16/11/2023 | 68.50 | 68.75 | 68.00 | 68.75 | 7,096,716 |
15/11/2023 | 68.50 | 68.75 | 68.00 | 68.50 | 13,181,861 |
14/11/2023 | 68.00 | 68.50 | 67.75 | 68.25 | 9,535,883 |
13/11/2023 | 67.50 | 67.75 | 67.00 | 67.75 | 13,509,860 |
10/11/2023 | 68.50 | 68.75 | 67.50 | 67.50 | 21,474,956 |
09/11/2023 | 69.00 | 69.25 | 68.25 | 69.00 | 10,482,195 |
08/11/2023 | 68.75 | 69.00 | 68.50 | 68.75 | 7,122,846 |
07/11/2023 | 68.50 | 69.25 | 68.25 | 68.50 | 11,648,627 |
06/11/2023 | 69.25 | 69.25 | 68.50 | 68.50 | 13,882,086 |
03/11/2023 | 68.75 | 69.00 | 68.50 | 68.75 | 8,119,612 |
02/11/2023 | 67.25 | 68.50 | 67.00 | 68.50 | 13,130,829 |
01/11/2023 | 66.50 | 67.00 | 66.00 | 66.75 | 15,376,385 |
31/10/2023 | 67.00 | 67.25 | 66.25 | 66.75 | 8,772,702 |
30/10/2023 | 66.75 | 67.25 | 66.50 | 67.25 | 10,177,459 |
27/10/2023 | 66.50 | 67.25 | 66.25 | 67.00 | 11,317,939 |
26/10/2023 | 66.25 | 66.75 | 66.00 | 66.00 | 12,361,681 |
25/10/2023 | 66.25 | 67.00 | 66.00 | 66.75 | 15,313,095 |
24/10/2023 | 66.50 | 67.00 | 65.50 | 65.75 | 26,438,448 |
20/10/2023 | 67.50 | 67.75 | 66.75 | 66.75 | 15,915,381 |
19/10/2023 | 68.00 | 68.25 | 67.50 | 68.00 | 14,825,634 |
18/10/2023 | 68.00 | 68.75 | 68.00 | 68.75 | 12,952,513 |
17/10/2023 | 67.25 | 68.75 | 67.25 | 68.25 | 21,696,243 |
16/10/2023 | 68.25 | 68.50 | 66.50 | 66.75 | 42,702,793 |
12/10/2023 | 68.75 | 69.00 | 68.25 | 68.50 | 14,006,564 |
11/10/2023 | 68.50 | 69.25 | 67.75 | 68.75 | 28,075,773 |
10/10/2023 | 69.00 | 69.25 | 68.50 | 68.50 | 8,868,342 |
09/10/2023 | 68.75 | 69.00 | 68.50 | 68.75 | 12,971,950 |
06/10/2023 | 69.00 | 69.25 | 68.75 | 68.75 | 19,590,178 |
05/10/2023 | 68.50 | 69.25 | 68.00 | 69.25 | 23,467,011 |
04/10/2023 | 68.00 | 69.00 | 67.50 | 68.50 | 60,517,066 |
03/10/2023 | 69.75 | 70.25 | 69.50 | 70.00 | 20,261,312 |
02/10/2023 | 69.75 | 70.75 | 69.75 | 70.50 | 16,485,255 |
29/09/2023 | 70.00 | 71.00 | 69.75 | 69.75 | 32,606,137 |
28/09/2023 | 69.50 | 70.50 | 69.25 | 69.25 | 28,277,782 |
27/09/2023 | 69.25 | 69.50 | 69.00 | 69.50 | 18,743,979 |
26/09/2023 | 69.50 | 69.75 | 69.00 | 69.00 | 21,232,241 |
25/09/2023 | 70.50 | 70.50 | 69.50 | 69.50 | 23,880,238 |
22/09/2023 | 70.00 | 70.75 | 69.75 | 70.25 | 15,752,723 |
21/09/2023 | 69.50 | 70.50 | 69.25 | 70.00 | 17,096,646 |
20/09/2023 | 70.50 | 70.50 | 69.50 | 69.75 | 33,323,429 |
19/09/2023 | 71.00 | 71.25 | 70.25 | 70.25 | 13,997,136 |
18/09/2023 | 71.25 | 71.25 | 70.50 | 70.75 | 15,421,767 |
15/09/2023 | 71.75 | 71.75 | 71.00 | 71.25 | 20,750,854 |
14/09/2023 | 71.25 | 71.50 | 70.75 | 71.50 | 9,560,217 |
13/09/2023 | 71.50 | 71.50 | 71.00 | 71.25 | 13,280,430 |
Remark : Volume from SET main board.