Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Sep 01, 2021 to Oct 15, 2021

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(16/09/2021 to 30/09/2021)
34.25 35.50 32.00 33.50 107,519,100
Previous 4 weeks
(19/08/2021 to 15/09/2021)
41.00 41.50 33.50 34.00 246,460,700
Daily Historical Data          
15/10/2021 35.50 35.75 35.00 35.25 10,863,200
14/10/2021 34.75 35.25 34.50 34.75 8,315,000
12/10/2021 35.00 35.00 34.00 34.50 12,505,800
11/10/2021 34.00 36.00 33.75 35.00 21,462,100
08/10/2021 33.75 34.25 33.50 33.75 8,471,400
07/10/2021 33.00 33.75 32.75 33.50 6,565,800
06/10/2021 32.75 33.50 32.50 32.75 6,493,900
05/10/2021 33.25 33.75 32.50 32.75 7,225,600
04/10/2021 33.50 33.50 33.25 33.50 1,257,300
01/10/2021 33.50 33.75 33.00 33.50 4,485,900
30/09/2021 34.00 34.25 33.25 33.50 9,116,200
29/09/2021 33.25 34.25 32.75 33.75 13,523,600
28/09/2021 32.25 33.75 32.00 33.50 14,700,400
27/09/2021 33.50 33.75 32.25 32.25 12,118,200
23/09/2021 34.00 34.25 33.25 33.50 7,173,700
22/09/2021 34.00 34.50 33.50 33.75 8,874,600
21/09/2021 33.50 34.00 32.75 33.75 11,854,400
20/09/2021 34.75 34.75 33.50 33.50 11,900,800
17/09/2021 35.00 35.50 34.50 34.75 7,128,800
16/09/2021 34.25 35.00 34.25 34.75 11,128,400
15/09/2021 34.25 34.75 33.50 34.00 18,488,100
14/09/2021 35.25 35.50 33.75 34.25 26,964,100
13/09/2021 37.25 37.50 35.00 35.50 30,059,400
10/09/2021 37.50 37.75 37.00 37.25 9,520,800
09/09/2021 37.75 38.25 37.25 37.25 7,283,800
08/09/2021 37.75 38.00 37.50 37.75 8,330,100
07/09/2021 37.75 38.50 37.50 37.75 14,038,100
06/09/2021 38.00 38.00 37.50 37.50 5,473,700
03/09/2021 38.00 38.25 37.50 37.75 6,164,000
02/09/2021 37.50 38.25 37.25 38.25 8,713,800
01/09/2021 38.00 38.25 37.25 37.75 7,516,200
Remark : Volume from SET main board.