Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 19, 2024 to May 21, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/04/2024 to 07/05/2024)
63.75 66.50 63.50 65.75 157,193,112
Previous 4 weeks
(19/03/2024 to 19/04/2024)
66.00 67.50 63.00 63.00 302,890,897
Daily Historical Data
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
15/05/2024 67.00 67.50 67.00 67.00 25,208,323
14/05/2024 67.00 67.50 66.75 67.00 17,515,974
13/05/2024 66.50 67.00 66.50 66.75 13,705,103
10/05/2024 66.00 66.50 65.75 66.50 14,051,562
09/05/2024 65.25 66.00 65.25 65.75 15,299,449
08/05/2024 65.75 65.75 65.00 65.25 17,091,390
07/05/2024 65.75 66.50 65.75 65.75 16,716,778
03/05/2024 65.50 66.00 65.50 65.75 28,812,328
02/05/2024 65.00 65.75 64.50 65.50 12,907,684
30/04/2024 64.75 65.50 64.50 65.25 19,237,077
29/04/2024 64.25 64.75 64.00 64.25 11,998,279
26/04/2024 64.25 64.50 63.50 64.00 17,310,936
25/04/2024 64.25 64.50 64.00 64.25 11,023,888
24/04/2024 65.25 65.25 64.25 64.75 12,008,145
23/04/2024 65.00 65.25 64.50 65.00 13,364,107
22/04/2024 63.75 65.00 63.75 65.00 13,813,890
19/04/2024 64.75 65.00 63.00 63.00 35,138,145
18/04/2024 65.75 66.00 65.00 65.50 15,154,545
17/04/2024 66.00 66.25 65.00 65.50 23,734,918
11/04/2024 67.25 67.25 66.50 66.75 15,842,154
10/04/2024 67.00 67.50 66.75 67.25 16,133,198
09/04/2024 65.75 67.00 65.50 67.00 24,093,761
05/04/2024 65.50 66.00 65.50 65.50 6,650,270
04/04/2024 65.50 65.75 64.75 65.50 16,411,629
03/04/2024 65.50 65.75 65.00 65.25 11,975,472
02/04/2024 65.50 65.75 65.25 65.50 6,264,695
01/04/2024 65.50 65.75 65.25 65.50 3,573,019
29/03/2024 65.25 65.50 65.00 65.50 9,778,337
28/03/2024 65.50 65.75 65.00 65.25 13,397,472
27/03/2024 64.50 65.75 64.25 65.50 13,564,479
26/03/2024 65.25 65.25 64.50 64.50 20,078,840
25/03/2024 65.25 65.75 65.00 65.00 5,382,030
22/03/2024 65.50 66.25 65.25 65.25 14,918,304
21/03/2024 66.25 66.25 65.50 65.75 16,646,313
20/03/2024 65.00 66.25 65.00 65.50 13,764,221
19/03/2024 66.00 66.25 64.75 65.00 20,389,095
18/03/2024 66.50 66.75 66.00 66.00 15,513,235
15/03/2024 66.50 67.00 66.00 66.50 25,288,226
14/03/2024 66.00 67.00 66.00 66.50 20,095,925
13/03/2024 65.50 66.50 65.50 66.00 18,397,802
12/03/2024 65.50 66.00 65.25 65.50 7,807,932
11/03/2024 66.00 66.00 65.25 65.50 11,077,262
08/03/2024 65.00 66.50 65.00 66.50 29,020,855
07/03/2024 65.00 65.25 64.25 65.00 9,587,165
06/03/2024 64.25 65.25 64.25 64.75 11,718,496
05/03/2024 64.50 64.75 64.00 64.25 12,843,816
04/03/2024 66.75 67.00 64.75 64.75 28,188,822
01/03/2024 63.50 65.75 63.50 65.50 46,737,979
29/02/2024 64.00 64.25 63.00 63.50 30,703,838
28/02/2024 64.50 64.75 63.50 63.75 17,606,300
27/02/2024 64.25 64.50 64.00 64.50 17,128,036
23/02/2024 64.25 64.75 64.00 64.50 14,192,002
22/02/2024 64.00 65.00 63.75 64.25 24,938,950
21/02/2024 63.00 63.75 62.75 63.50 20,159,285
20/02/2024 63.25 63.25 62.50 63.25 12,283,038
19/02/2024 63.25 63.25 63.00 63.25 13,016,075
Remark : Volume from SET main board.