Historical price from Oct 01, 2020 to Nov 27, 2020
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (02/11/2020 to 13/11/2020) |
35.50 | 36.00 | 24.10 | 26.75 | 386,619,900 |
| Previous 4 weeks (01/10/2020 to 30/10/2020) |
26.75 | 35.75 | 26.25 | 35.75 | 735,334,300 |
| Daily Historical Data | |||||
| 27/11/2020 | 26.75 | 27.25 | 26.50 | 27.25 | 11,368,500 |
| 26/11/2020 | 26.25 | 26.75 | 26.25 | 26.50 | 11,051,800 |
| 25/11/2020 | 27.00 | 27.00 | 26.50 | 26.50 | 15,567,500 |
| 24/11/2020 | 26.75 | 27.25 | 26.50 | 26.75 | 21,120,400 |
| 23/11/2020 | 26.50 | 27.25 | 26.25 | 26.50 | 21,735,400 |
| 20/11/2020 | 26.25 | 26.50 | 26.00 | 26.25 | 16,560,300 |
| 19/11/2020 | 26.50 | 26.75 | 25.50 | 25.75 | 15,444,500 |
| 18/11/2020 | 27.00 | 27.00 | 26.25 | 26.50 | 15,197,800 |
| 17/11/2020 | 25.00 | 27.00 | 24.80 | 26.75 | 39,028,200 |
| 16/11/2020 | 28.00 | 28.50 | 26.50 | 26.50 | 50,032,700 |
| 13/11/2020 | 26.75 | 27.00 | 26.50 | 26.75 | 23,966,900 |
| 12/11/2020 | 26.50 | 27.25 | 26.25 | 26.50 | 28,643,600 |
| 11/11/2020 | 25.25 | 26.75 | 25.00 | 26.25 | 48,186,200 |
| 10/11/2020 | 27.00 | 28.00 | 24.10 | 24.60 | 89,155,100 |
| 09/11/2020 | 33.75 | 33.75 | 31.00 | 31.25 | 41,693,300 |
| 06/11/2020 | 34.25 | 34.50 | 33.00 | 33.50 | 23,809,700 |
| 05/11/2020 | 33.75 | 35.00 | 33.75 | 34.25 | 32,532,100 |
| 04/11/2020 | 34.00 | 34.25 | 33.25 | 33.75 | 16,204,300 |
| 03/11/2020 | 34.00 | 34.50 | 33.50 | 33.75 | 26,470,600 |
| 02/11/2020 | 35.50 | 36.00 | 33.00 | 33.50 | 55,958,100 |
| 30/10/2020 | 34.75 | 35.75 | 34.50 | 35.75 | 53,183,200 |
| 29/10/2020 | 33.50 | 35.75 | 33.50 | 35.00 | 74,066,200 |
| 28/10/2020 | 32.50 | 34.00 | 32.00 | 34.00 | 54,257,600 |
| 27/10/2020 | 32.25 | 33.00 | 31.25 | 32.00 | 35,186,000 |
| 26/10/2020 | 32.50 | 32.50 | 31.25 | 32.00 | 28,947,700 |
| 22/10/2020 | 32.75 | 33.75 | 32.00 | 32.25 | 58,860,800 |
| 21/10/2020 | 33.00 | 33.25 | 31.50 | 32.00 | 39,948,200 |
| 20/10/2020 | 31.00 | 33.00 | 30.75 | 32.75 | 57,326,600 |
| 19/10/2020 | 30.25 | 31.25 | 30.25 | 30.75 | 22,006,300 |
| 16/10/2020 | 31.75 | 31.75 | 29.75 | 31.00 | 35,537,100 |
| 15/10/2020 | 31.75 | 32.00 | 30.50 | 31.50 | 27,112,900 |
| 14/10/2020 | 30.75 | 32.00 | 30.75 | 32.00 | 51,269,900 |
| 12/10/2020 | 28.00 | 30.75 | 28.00 | 30.25 | 62,816,100 |
| 09/10/2020 | 28.50 | 28.75 | 27.75 | 27.75 | 10,089,900 |
| 08/10/2020 | 28.50 | 29.00 | 28.25 | 28.25 | 12,370,300 |
| 07/10/2020 | 28.25 | 29.00 | 28.00 | 28.25 | 12,615,800 |
| 06/10/2020 | 28.75 | 29.25 | 28.00 | 28.25 | 24,552,400 |
| 05/10/2020 | 28.00 | 28.75 | 27.75 | 28.25 | 25,025,700 |
| 02/10/2020 | 26.75 | 28.50 | 26.75 | 28.00 | 43,359,200 |
| 01/10/2020 | 26.75 | 27.00 | 26.25 | 26.50 | 6,802,400 |
Remark : Volume from SET main board.