Historical Price

Historical Price

Filter Dates:
From To

Historical price from Sep 01, 2021 to Nov 26, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/11/2021 to 12/11/2021)
44.00 49.00 42.75 45.00 65,839,100
Previous 4 weeks
(30/09/2021 to 29/10/2021)
39.00 45.00 36.75 44.00 72,224,600
Daily Historical Data
26/11/2021 42.25 42.50 40.50 40.50 5,149,400
25/11/2021 43.50 43.50 42.00 42.75 1,709,000
24/11/2021 43.00 44.00 43.00 43.50 2,079,100
23/11/2021 42.75 43.50 42.50 42.75 1,074,200
22/11/2021 43.25 43.75 42.50 43.00 1,585,300
19/11/2021 44.00 44.50 42.75 43.50 1,962,800
18/11/2021 43.00 44.25 42.75 44.25 2,597,700
17/11/2021 43.00 43.50 41.50 42.50 5,504,000
16/11/2021 45.00 45.00 42.75 42.75 4,156,600
15/11/2021 45.00 46.25 44.50 44.75 3,187,500
12/11/2021 44.75 46.50 44.75 45.00 3,754,200
11/11/2021 44.75 45.00 44.25 44.75 1,028,800
10/11/2021 44.75 46.50 44.00 44.50 8,024,700
09/11/2021 46.50 46.50 45.50 45.75 3,899,500
08/11/2021 45.75 46.75 44.50 46.75 4,909,800
05/11/2021 47.00 47.25 44.75 45.50 5,515,600
04/11/2021 44.50 46.75 44.00 46.75 3,946,600
03/11/2021 44.25 45.75 43.50 44.00 6,357,300
02/11/2021 48.75 48.75 42.75 44.00 15,300,000
01/11/2021 44.00 49.00 44.00 49.00 13,102,600
29/10/2021 44.50 45.00 43.50 44.00 4,385,100
28/10/2021 44.00 44.50 43.25 44.00 2,560,800
27/10/2021 44.00 45.00 42.75 43.50 6,578,400
26/10/2021 42.25 43.50 42.00 43.50 8,813,900
25/10/2021 40.00 41.75 39.75 41.75 7,110,400
21/10/2021 39.75 40.50 39.25 40.00 3,174,200
20/10/2021 39.25 39.75 38.75 39.50 1,496,900
19/10/2021 39.25 39.25 38.75 38.75 1,046,700
18/10/2021 38.75 40.00 38.75 39.25 2,992,400
15/10/2021 37.75 39.50 37.50 38.75 5,114,400
14/10/2021 37.75 38.50 37.25 37.50 1,853,400
12/10/2021 38.75 39.25 36.75 37.75 5,611,300
11/10/2021 39.50 40.00 38.25 38.75 1,749,500
08/10/2021 39.75 40.25 39.50 39.50 1,457,200
07/10/2021 39.50 40.25 39.50 39.75 1,245,900
06/10/2021 40.75 41.50 39.25 39.50 3,655,700
05/10/2021 38.75 41.00 38.50 41.00 4,275,900
04/10/2021 39.00 39.50 38.50 38.50 2,054,600
01/10/2021 39.25 40.50 38.75 39.00 5,579,000
30/09/2021 39.00 39.50 38.50 39.25 1,468,900
29/09/2021 39.75 40.00 38.50 39.00 3,086,800
28/09/2021 39.00 40.50 38.50 39.75 4,503,800
27/09/2021 39.50 40.00 38.25 38.50 4,644,900
23/09/2021 36.00 41.00 36.00 39.00 17,804,400
22/09/2021 36.50 36.50 35.50 35.75 1,532,500
21/09/2021 35.75 36.50 34.75 36.50 3,257,900
20/09/2021 35.25 36.50 34.00 35.50 3,166,400
17/09/2021 36.75 36.75 35.00 35.50 3,910,500
16/09/2021 37.25 37.50 36.00 36.50 2,515,300
15/09/2021 36.50 38.00 36.50 37.25 5,281,800
14/09/2021 36.75 37.00 36.25 36.50 1,341,900
13/09/2021 37.00 37.00 36.25 36.75 1,620,400
10/09/2021 36.50 37.50 35.75 37.00 3,372,000
09/09/2021 36.25 37.00 35.75 36.00 5,198,200
08/09/2021 37.75 39.50 36.00 36.00 17,205,300
07/09/2021 38.00 38.75 37.25 37.75 5,038,400
06/09/2021 37.75 38.75 37.25 38.25 6,985,600
03/09/2021 38.50 39.50 35.75 37.50 15,498,000
02/09/2021 35.00 38.00 34.50 37.75 16,842,100
01/09/2021 32.25 34.75 32.25 34.75 6,706,000
Remark : Volume from SET main board.