Historical Price
Historical price from Oct 19, 2020 to Jan 18, 2021
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (18/12/2020 to 04/01/2021) |
66.00 | 66.25 | 60.25 | 61.75 | 257,018,600 |
| Previous 4 weeks (17/11/2020 to 17/12/2020) |
66.75 | 69.25 | 64.00 | 66.00 | 705,939,500 |
| Daily Historical Data | |||||
| 18/01/2021 | 60.50 | 61.00 | 60.00 | 60.50 | 14,244,000 |
| 15/01/2021 | 61.25 | 61.50 | 60.75 | 60.75 | 18,154,800 |
| 14/01/2021 | 62.00 | 62.25 | 61.00 | 61.25 | 14,484,900 |
| 13/01/2021 | 61.75 | 62.75 | 61.25 | 61.75 | 27,019,600 |
| 12/01/2021 | 63.00 | 63.50 | 61.50 | 61.75 | 38,881,400 |
| 11/01/2021 | 65.00 | 65.25 | 63.50 | 63.50 | 16,840,100 |
| 08/01/2021 | 65.00 | 65.25 | 64.25 | 65.25 | 18,593,800 |
| 07/01/2021 | 63.50 | 65.00 | 63.25 | 64.75 | 23,080,800 |
| 06/01/2021 | 63.75 | 65.00 | 63.25 | 63.25 | 18,784,500 |
| 05/01/2021 | 61.00 | 64.50 | 60.75 | 64.50 | 30,353,300 |
| 04/01/2021 | 61.00 | 61.75 | 60.25 | 61.75 | 26,513,500 |
| 30/12/2020 | 62.75 | 63.25 | 61.50 | 62.25 | 21,500,800 |
| 29/12/2020 | 61.50 | 63.25 | 61.25 | 62.50 | 16,118,900 |
| 28/12/2020 | 63.00 | 63.00 | 61.50 | 61.50 | 13,364,300 |
| 25/12/2020 | 62.50 | 62.50 | 61.50 | 62.50 | 7,923,700 |
| 24/12/2020 | 61.00 | 62.00 | 60.25 | 61.75 | 23,879,900 |
| 23/12/2020 | 61.50 | 62.75 | 61.00 | 61.25 | 27,012,900 |
| 22/12/2020 | 62.25 | 63.00 | 61.00 | 62.25 | 25,428,700 |
| 21/12/2020 | 62.00 | 63.75 | 61.75 | 62.25 | 57,178,400 |
| 18/12/2020 | 66.00 | 66.25 | 65.00 | 65.00 | 38,097,500 |
| 17/12/2020 | 67.25 | 67.50 | 66.00 | 66.00 | 27,251,100 |
| 16/12/2020 | 66.50 | 67.00 | 65.75 | 67.00 | 33,868,200 |
| 15/12/2020 | 65.00 | 66.25 | 64.75 | 66.00 | 35,095,100 |
| 14/12/2020 | 67.50 | 67.50 | 64.75 | 64.75 | 59,425,900 |
| 09/12/2020 | 67.75 | 68.50 | 67.50 | 68.00 | 34,221,800 |
| 08/12/2020 | 66.50 | 68.50 | 65.25 | 67.50 | 50,930,600 |
| 04/12/2020 | 64.00 | 66.50 | 64.00 | 66.25 | 28,317,900 |
| 03/12/2020 | 64.75 | 65.50 | 64.25 | 64.75 | 22,826,300 |
| 02/12/2020 | 64.75 | 65.50 | 64.25 | 64.25 | 28,534,200 |
| 01/12/2020 | 65.00 | 66.00 | 64.75 | 65.50 | 23,560,700 |
| 30/11/2020 | 65.50 | 66.00 | 64.00 | 64.00 | 49,764,800 |
| 27/11/2020 | 67.00 | 67.50 | 66.00 | 66.25 | 28,175,900 |
| 26/11/2020 | 67.25 | 67.75 | 67.00 | 67.25 | 22,466,000 |
| 25/11/2020 | 67.50 | 68.25 | 64.25 | 67.00 | 66,044,000 |
| 24/11/2020 | 69.00 | 69.25 | 67.00 | 67.25 | 33,648,500 |
| 23/11/2020 | 67.75 | 68.75 | 67.25 | 68.25 | 37,533,400 |
| 20/11/2020 | 66.50 | 68.00 | 66.25 | 67.75 | 23,158,700 |
| 19/11/2020 | 66.50 | 67.50 | 66.25 | 67.00 | 29,886,400 |
| 18/11/2020 | 65.75 | 66.75 | 65.25 | 66.75 | 25,682,200 |
| 17/11/2020 | 66.75 | 67.50 | 66.00 | 66.00 | 45,547,800 |
| 16/11/2020 | 66.25 | 66.50 | 65.25 | 65.75 | 21,799,600 |
| 13/11/2020 | 64.50 | 66.50 | 64.00 | 65.50 | 36,679,400 |
| 12/11/2020 | 66.75 | 66.75 | 64.50 | 65.50 | 59,557,600 |
| 11/11/2020 | 68.25 | 68.75 | 67.00 | 67.75 | 108,332,300 |
| 10/11/2020 | 68.00 | 69.00 | 63.00 | 67.25 | 309,971,000 |
| 09/11/2020 | 57.25 | 57.75 | 56.50 | 57.25 | 34,816,200 |
| 06/11/2020 | 57.00 | 57.00 | 55.00 | 55.75 | 30,347,100 |
| 05/11/2020 | 55.00 | 57.25 | 54.50 | 56.75 | 38,763,400 |
| 04/11/2020 | 53.00 | 54.75 | 53.00 | 54.50 | 21,571,100 |
| 03/11/2020 | 53.25 | 53.75 | 52.75 | 53.00 | 17,421,700 |
| 02/11/2020 | 51.75 | 53.25 | 51.50 | 52.75 | 24,684,900 |
| 30/10/2020 | 51.50 | 52.00 | 50.50 | 51.75 | 41,447,200 |
| 29/10/2020 | 52.75 | 53.25 | 51.25 | 51.25 | 32,311,500 |
| 28/10/2020 | 53.75 | 53.75 | 52.75 | 53.00 | 30,797,900 |
| 27/10/2020 | 52.50 | 54.50 | 52.25 | 54.25 | 33,519,700 |
| 26/10/2020 | 54.00 | 54.50 | 53.50 | 53.75 | 10,972,900 |
| 22/10/2020 | 54.75 | 55.50 | 53.50 | 54.00 | 26,987,500 |
| 21/10/2020 | 54.50 | 55.75 | 54.25 | 55.00 | 23,032,500 |
| 20/10/2020 | 53.00 | 55.00 | 52.75 | 54.25 | 24,191,600 |
| 19/10/2020 | 55.50 | 55.75 | 52.75 | 53.50 | 45,064,100 |
Remark : Volume from SET main board.