Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Jun 01, 2021 to Jul 27, 2021

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(29/06/2021 to 12/07/2021)
40.25 42.50 36.50 36.75 173,370,700
Previous 4 weeks
(31/05/2021 to 28/06/2021)
43.50 45.75 38.75 40.25 284,918,600
Daily Historical Data          
27/07/2021 38.00 39.00 37.75 38.25 14,613,500
23/07/2021 38.50 38.75 37.25 37.75 12,374,900
22/07/2021 39.50 40.00 38.50 38.50 16,006,700
21/07/2021 38.50 39.50 37.50 39.00 18,710,000
20/07/2021 38.75 39.75 37.75 38.00 20,250,900
19/07/2021 38.50 40.00 38.50 38.75 23,586,100
16/07/2021 37.00 39.25 36.75 39.00 21,292,700
15/07/2021 37.25 38.00 36.75 37.00 12,339,900
14/07/2021 37.25 37.75 36.75 37.25 14,218,800
13/07/2021 36.75 37.75 36.25 37.25 20,703,700
12/07/2021 39.25 39.50 36.50 36.75 23,570,100
09/07/2021 39.00 39.75 38.50 39.00 11,849,300
08/07/2021 39.75 40.00 39.00 39.00 13,980,000
07/07/2021 39.00 40.00 39.00 39.75 13,683,200
06/07/2021 39.00 39.50 38.75 39.00 8,746,200
05/07/2021 39.75 40.00 38.50 38.75 17,259,900
02/07/2021 40.00 40.50 39.50 39.75 9,404,200
01/07/2021 40.75 40.75 39.50 40.25 17,782,000
30/06/2021 41.50 42.00 40.25 40.50 25,383,800
29/06/2021 40.25 42.50 40.25 41.50 31,712,000
28/06/2021 40.25 40.50 39.75 40.25 4,981,900
25/06/2021 39.75 40.75 39.75 40.25 12,887,200
24/06/2021 39.75 40.25 38.75 39.50 13,523,300
23/06/2021 41.25 41.25 39.75 40.00 8,751,400
22/06/2021 40.25 41.50 40.00 40.75 8,794,700
21/06/2021 40.00 40.75 39.75 40.00 6,583,100
18/06/2021 40.00 40.75 39.25 40.25 9,100,500
17/06/2021 40.00 40.75 39.50 40.00 11,696,800
16/06/2021 39.00 40.50 38.75 40.00 13,631,600
15/06/2021 40.75 41.00 38.75 39.25 38,992,000
14/06/2021 42.00 42.25 40.00 40.50 32,176,100
11/06/2021 43.25 43.50 41.75 42.25 20,020,700
10/06/2021 44.25 44.25 43.00 43.00 12,527,800
09/06/2021 43.75 44.25 43.50 44.25 8,786,700
08/06/2021 43.50 44.50 42.50 43.25 20,843,900
07/06/2021 44.50 45.00 43.50 43.50 7,833,300
04/06/2021 45.50 45.50 44.50 44.50 8,895,100
02/06/2021 44.25 45.75 44.00 45.25 19,724,800
01/06/2021 43.25 44.50 43.25 44.00 12,126,900
Remark : Volume from SET main board.