Historical Price
Historical price from May 16, 2024 to Aug 14, 2024
Date | Open | High | Low | Close | Volume |
Summary | |||||
Previous 2 weeks (15/07/2024 to 30/07/2024) |
58.75 | 59.00 | 56.75 | 57.00 | 116,922,613 |
Previous 4 weeks (17/06/2024 to 12/07/2024) |
60.00 | 61.75 | 55.75 | 58.75 | 550,634,228 |
Daily Historical Data | |||||
14/08/2024 | 56.00 | 56.75 | 55.00 | 55.75 | 29,551,314 |
13/08/2024 | 57.00 | 57.00 | 55.75 | 55.75 | 15,997,162 |
09/08/2024 | 56.75 | 57.50 | 56.25 | 56.50 | 12,151,780 |
08/08/2024 | 56.25 | 56.50 | 56.00 | 56.25 | 6,011,506 |
07/08/2024 | 55.75 | 57.00 | 55.75 | 56.25 | 16,533,040 |
06/08/2024 | 55.50 | 56.25 | 55.00 | 55.75 | 15,608,950 |
05/08/2024 | 55.50 | 56.00 | 55.00 | 55.00 | 24,347,244 |
02/08/2024 | 56.00 | 56.50 | 55.75 | 56.00 | 17,083,539 |
01/08/2024 | 56.00 | 57.00 | 56.00 | 56.50 | 23,152,657 |
31/07/2024 | 56.50 | 56.75 | 55.50 | 56.50 | 37,839,358 |
30/07/2024 | 57.50 | 57.75 | 57.00 | 57.00 | 8,206,738 |
26/07/2024 | 56.75 | 57.75 | 56.75 | 57.75 | 14,623,625 |
25/07/2024 | 57.00 | 57.50 | 56.75 | 57.00 | 10,832,522 |
24/07/2024 | 57.50 | 58.00 | 57.25 | 57.50 | 7,849,818 |
23/07/2024 | 58.00 | 58.25 | 57.50 | 57.75 | 15,244,778 |
19/07/2024 | 58.75 | 59.00 | 58.25 | 58.25 | 13,343,712 |
18/07/2024 | 58.00 | 58.75 | 57.75 | 58.50 | 13,710,271 |
17/07/2024 | 58.00 | 58.50 | 57.50 | 57.50 | 15,374,604 |
16/07/2024 | 58.50 | 58.75 | 58.25 | 58.25 | 7,534,622 |
15/07/2024 | 58.75 | 58.75 | 58.25 | 58.75 | 10,201,923 |
12/07/2024 | 58.75 | 59.00 | 58.50 | 58.75 | 11,500,053 |
11/07/2024 | 58.50 | 59.00 | 58.00 | 58.50 | 18,008,382 |
10/07/2024 | 57.25 | 58.50 | 56.75 | 58.25 | 42,371,453 |
09/07/2024 | 57.25 | 57.25 | 56.50 | 57.25 | 13,285,905 |
08/07/2024 | 56.50 | 57.25 | 56.25 | 57.25 | 19,174,529 |
05/07/2024 | 56.75 | 57.00 | 56.25 | 56.50 | 9,311,120 |
04/07/2024 | 56.75 | 57.25 | 56.75 | 56.75 | 34,123,890 |
03/07/2024 | 56.00 | 56.50 | 55.75 | 56.25 | 12,483,376 |
02/07/2024 | 56.50 | 56.75 | 55.75 | 55.75 | 35,337,205 |
01/07/2024 | 57.50 | 57.75 | 56.50 | 56.75 | 20,221,193 |
28/06/2024 | 58.00 | 58.25 | 56.50 | 57.75 | 49,391,235 |
27/06/2024 | 58.50 | 58.50 | 58.00 | 58.25 | 13,907,539 |
26/06/2024 | 58.00 | 58.75 | 58.00 | 58.75 | 22,207,450 |
25/06/2024 | 59.00 | 59.50 | 58.00 | 58.00 | 52,931,971 |
24/06/2024 | 58.75 | 58.75 | 56.75 | 58.50 | 77,464,717 |
21/06/2024 | 61.00 | 61.00 | 60.25 | 60.25 | 26,360,348 |
20/06/2024 | 61.50 | 61.50 | 60.00 | 60.75 | 23,351,805 |
19/06/2024 | 61.00 | 61.50 | 60.50 | 61.50 | 29,533,549 |
18/06/2024 | 60.75 | 61.75 | 60.50 | 60.75 | 20,689,975 |
17/06/2024 | 60.00 | 60.50 | 59.25 | 60.50 | 18,978,533 |
14/06/2024 | 60.00 | 60.75 | 60.00 | 60.00 | 19,691,365 |
13/06/2024 | 59.75 | 60.50 | 59.50 | 60.00 | 26,254,994 |
12/06/2024 | 60.00 | 60.25 | 59.00 | 59.50 | 52,313,054 |
11/06/2024 | 60.50 | 60.75 | 60.00 | 60.25 | 25,859,688 |
10/06/2024 | 61.50 | 61.50 | 60.25 | 60.75 | 22,417,784 |
07/06/2024 | 61.50 | 62.25 | 60.75 | 61.75 | 42,059,416 |
06/06/2024 | 63.25 | 63.50 | 61.50 | 61.75 | 47,706,861 |
05/06/2024 | 64.00 | 64.50 | 63.25 | 63.25 | 19,597,032 |
04/06/2024 | 65.00 | 65.00 | 63.75 | 64.00 | 17,525,129 |
31/05/2024 | 64.25 | 65.00 | 64.00 | 65.00 | 38,053,062 |
30/05/2024 | 63.50 | 64.25 | 63.25 | 64.00 | 16,430,626 |
29/05/2024 | 64.75 | 64.75 | 63.50 | 63.50 | 25,324,397 |
28/05/2024 | 65.50 | 65.75 | 64.25 | 64.75 | 19,174,569 |
27/05/2024 | 65.50 | 65.75 | 65.25 | 65.50 | 6,933,803 |
24/05/2024 | 65.25 | 65.50 | 65.00 | 65.25 | 15,440,654 |
23/05/2024 | 66.00 | 66.25 | 65.25 | 65.50 | 10,060,779 |
21/05/2024 | 65.75 | 66.25 | 65.50 | 66.00 | 18,088,772 |
20/05/2024 | 67.00 | 67.00 | 65.50 | 65.75 | 29,470,907 |
17/05/2024 | 66.25 | 67.25 | 66.00 | 67.00 | 14,919,477 |
16/05/2024 | 67.00 | 67.25 | 65.75 | 66.00 | 16,773,220 |
Remark : Volume from SET main board.