Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

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.