Historical Price
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.