Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Jan 04, 2021 to Feb 25, 2021

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(28/01/2021 to 10/02/2021)
32.00 32.25 29.25 30.25 137,864,300
Previous 4 weeks
(29/12/2020 to 27/01/2021)
25.75 34.50 25.50 32.50 452,720,900
Daily Historical Data          
25/02/2021 51.25 54.50 51.00 54.00 129,466,100
24/02/2021 46.75 51.75 46.75 50.50 160,035,600
23/02/2021 48.75 49.50 46.75 47.25 104,479,900
22/02/2021 44.00 49.00 44.00 48.00 198,180,100
19/02/2021 43.00 45.50 41.50 43.25 132,478,700
18/02/2021 36.25 44.50 36.00 43.50 295,963,000
17/02/2021 34.00 34.50 33.00 34.50 62,246,300
16/02/2021 32.25 33.00 32.00 33.00 20,671,600
15/02/2021 31.00 32.25 30.75 32.00 18,629,700
11/02/2021 30.25 31.50 30.00 31.00 11,253,600
10/02/2021 31.00 31.25 30.00 30.25 7,786,700
09/02/2021 31.00 31.25 30.75 30.75 4,244,300
08/02/2021 30.25 31.00 30.25 30.75 8,077,300
05/02/2021 30.50 31.25 29.75 30.00 18,039,600
04/02/2021 30.25 30.75 30.00 30.50 6,894,000
03/02/2021 31.00 31.25 30.00 30.00 8,106,400
02/02/2021 30.50 31.50 30.25 31.00 17,816,600
01/02/2021 30.00 30.50 29.50 30.00 9,026,600
29/01/2021 30.75 30.75 29.25 30.00 23,528,100
28/01/2021 32.00 32.25 29.75 30.00 34,344,700
27/01/2021 32.50 33.25 32.25 32.50 16,042,600
26/01/2021 32.25 32.75 31.50 32.50 20,686,300
25/01/2021 34.00 34.50 32.75 32.75 31,882,000
22/01/2021 32.75 33.75 32.50 33.75 32,961,300
21/01/2021 33.25 33.50 32.25 32.50 19,999,600
20/01/2021 31.75 33.50 31.75 32.50 43,919,400
19/01/2021 30.75 31.75 30.50 31.75 24,630,700
18/01/2021 29.75 31.00 29.50 30.50 28,368,200
15/01/2021 29.00 30.00 28.75 29.75 26,159,300
14/01/2021 29.00 29.25 28.75 28.75 9,816,400
13/01/2021 29.50 29.75 28.75 29.00 20,431,200
12/01/2021 28.75 29.75 28.50 29.25 52,320,800
11/01/2021 26.50 28.25 26.50 28.25 40,233,100
08/01/2021 26.00 26.50 25.50 26.25 19,887,100
07/01/2021 26.00 26.00 25.50 25.75 8,229,600
06/01/2021 26.25 26.25 25.50 25.50 12,877,700
05/01/2021 26.25 26.50 25.75 26.00 6,963,100
04/01/2021 26.75 26.75 26.00 26.25 11,211,300
Remark : Volume from SET main board.