You are here:   Home  Investor Relations Stock Information   Historical Price
Historical Price
Filter Dates:
From / / To / /

Historical price from Jul 19, 2021 to Oct 15, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/09/2021 to 30/09/2021)		 29.00 30.50 27.50 28.25 62,118,700
Previous 4 weeks
(19/08/2021 to 15/09/2021)		 25.00 28.75 24.70 28.75 43,714,300
Daily Historical Data
15/10/2021 26.25 27.00 26.25 26.50 913,800
14/10/2021 26.75 27.00 26.00 26.25 1,505,100
12/10/2021 27.25 27.25 26.25 26.50 4,737,500
11/10/2021 27.25 27.50 27.00 27.00 2,190,300
08/10/2021 28.25 28.50 26.75 27.25 5,559,000
07/10/2021 28.75 29.00 28.25 28.25 3,334,300
06/10/2021 28.75 29.25 28.50 28.75 3,207,500
05/10/2021 28.25 29.25 28.25 28.50 3,885,400
04/10/2021 28.25 29.25 28.00 28.50 1,974,600
01/10/2021 28.25 28.50 27.75 28.00 1,854,400
30/09/2021 29.00 29.25 28.25 28.25 2,232,400
29/09/2021 28.50 29.50 28.25 29.00 3,266,200
28/09/2021 28.75 29.00 28.25 28.75 3,146,000
27/09/2021 29.25 29.50 28.25 28.50 6,025,100
23/09/2021 29.50 30.25 29.00 29.50 9,538,100
22/09/2021 28.25 30.50 28.25 29.50 20,519,200
21/09/2021 28.25 28.50 27.50 28.00 2,420,600
20/09/2021 28.25 28.75 28.00 28.00 2,605,000
17/09/2021 28.75 29.00 27.50 28.50 6,534,500
16/09/2021 29.00 29.00 28.25 28.75 5,831,600
15/09/2021 27.75 28.75 27.50 28.75 5,791,600
14/09/2021 25.25 28.00 25.25 28.00 11,776,800
13/09/2021 25.00 25.25 25.00 25.25 731,400
10/09/2021 25.00 25.25 25.00 25.00 602,500
09/09/2021 25.25 25.50 24.80 25.25 2,899,300
08/09/2021 25.25 25.50 25.25 25.50 401,400
07/09/2021 25.50 25.75 25.25 25.50 1,639,900
06/09/2021 26.00 26.00 25.25 25.25 925,000
03/09/2021 25.75 26.00 25.50 26.00 1,117,800
02/09/2021 25.50 26.00 25.25 25.50 1,775,400
01/09/2021 26.25 26.25 25.50 25.50 2,192,400
31/08/2021 25.25 26.75 25.25 26.00 3,883,300
30/08/2021 25.50 25.50 25.00 25.25 1,218,100
27/08/2021 25.25 26.00 25.00 25.25 2,387,100
26/08/2021 25.25 25.50 25.00 25.25 774,000
25/08/2021 25.00 25.50 25.00 25.25 1,418,100
24/08/2021 24.80 25.50 24.80 25.25 1,255,700
23/08/2021 25.00 25.25 24.70 24.90 1,241,800
20/08/2021 25.25 25.50 24.90 25.00 759,100
19/08/2021 25.00 25.50 24.80 25.50 923,600
18/08/2021 26.00 26.00 25.00 25.25 2,827,700
17/08/2021 24.60 26.00 24.60 26.00 4,706,700
16/08/2021 24.10 24.70 24.10 24.60 1,873,100
13/08/2021 24.60 25.25 23.50 24.10 4,215,200
11/08/2021 25.50 25.50 24.50 24.70 1,793,800
10/08/2021 25.00 25.75 24.90 25.25 2,288,800
09/08/2021 24.80 25.25 24.70 24.90 2,069,100
06/08/2021 25.50 25.75 24.90 25.25 1,970,900
05/08/2021 25.75 26.00 25.25 25.50 1,717,900
04/08/2021 26.00 26.00 25.25 25.50 1,698,000
03/08/2021 25.50 25.75 25.00 25.75 1,236,400
02/08/2021 24.50 25.25 24.20 25.25 1,614,900
30/07/2021 24.60 24.70 24.20 24.30 1,026,100
29/07/2021 24.50 24.80 24.30 24.50 1,864,700
27/07/2021 24.70 25.00 24.50 24.50 1,543,300
23/07/2021 24.90 25.25 24.80 24.90 1,365,900
22/07/2021 25.25 25.50 24.50 24.90 1,592,100
21/07/2021 25.50 25.75 25.25 25.25 416,200
20/07/2021 26.00 26.00 25.25 25.50 1,058,000
19/07/2021 25.75 26.25 25.50 26.00 979,000
Remark : Volume from SET main board.