Email This Print This 
Filter Dates:
From / / To / /

Historical price from Oct 27, 2020 to Jan 25, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/12/2020 to 11/01/2021)
35.25 36.50 34.00 35.25 58,297,700
Previous 4 weeks
(24/11/2020 to 24/12/2020)
37.50 39.75 33.75 34.75 208,553,500
Daily Historical Data
25/01/2021 35.50 35.75 34.50 35.00 6,374,500
22/01/2021 36.00 36.25 35.25 35.50 6,186,300
21/01/2021 36.25 37.00 36.00 36.25 3,944,000
20/01/2021 36.50 36.75 35.75 36.00 2,478,400
19/01/2021 36.50 37.25 36.25 36.50 5,226,100
18/01/2021 37.25 37.75 36.25 36.25 8,035,800
15/01/2021 37.25 38.50 37.25 37.25 12,537,900
14/01/2021 36.50 37.25 36.00 37.00 12,657,900
13/01/2021 35.25 36.75 35.25 36.00 8,757,000
12/01/2021 35.25 35.50 34.75 35.25 5,786,100
11/01/2021 35.50 35.75 35.00 35.25 4,359,700
08/01/2021 36.00 36.25 35.25 35.75 7,290,200
07/01/2021 35.50 36.50 35.00 35.75 8,695,800
06/01/2021 35.00 35.75 34.50 35.00 5,831,600
05/01/2021 34.75 35.50 34.50 35.00 5,671,800
04/01/2021 34.25 35.50 34.00 35.00 4,998,600
30/12/2020 35.00 35.25 34.00 34.75 7,895,200
29/12/2020 34.50 35.25 34.25 35.00 4,313,400
28/12/2020 35.00 36.00 34.00 34.50 6,829,700
25/12/2020 35.25 35.25 34.50 34.75 2,411,700
24/12/2020 34.00 35.50 33.75 34.75 8,053,400
23/12/2020 35.00 35.25 33.75 34.00 10,115,800
22/12/2020 35.00 35.50 34.25 35.00 7,055,600
21/12/2020 36.00 36.50 34.75 35.00 15,343,200
18/12/2020 37.50 37.75 36.75 37.50 7,877,900
17/12/2020 37.75 38.25 37.25 37.50 6,378,900
16/12/2020 38.25 38.50 37.50 37.75 3,803,500
15/12/2020 38.50 38.75 37.25 38.00 10,227,400
14/12/2020 38.25 39.75 38.25 38.75 16,163,700
09/12/2020 37.50 38.75 37.25 38.00 20,826,100
08/12/2020 36.75 38.00 36.75 37.00 11,267,000
04/12/2020 36.75 37.25 36.50 37.00 8,345,300
03/12/2020 36.75 37.00 36.00 36.50 12,610,200
02/12/2020 37.00 37.75 36.25 36.50 11,755,000
01/12/2020 37.25 37.50 36.75 37.00 4,500,300
30/11/2020 37.75 38.00 36.75 37.50 10,682,400
27/11/2020 37.50 38.00 37.25 37.75 5,686,700
26/11/2020 37.50 38.50 37.25 37.75 16,882,100
25/11/2020 37.00 38.00 36.75 37.00 13,086,000
24/11/2020 37.50 37.75 36.25 36.75 7,893,000
23/11/2020 34.75 38.00 34.50 37.00 23,448,500
20/11/2020 33.50 34.50 33.00 34.25 13,028,800
19/11/2020 34.25 34.50 33.50 34.00 7,844,700
18/11/2020 34.50 34.50 33.75 34.25 5,364,800
17/11/2020 34.25 34.75 34.00 34.50 8,642,500
16/11/2020 35.25 35.75 34.25 34.50 5,558,300
13/11/2020 34.00 35.25 33.75 34.50 8,123,400
12/11/2020 34.25 34.50 33.50 34.25 3,290,300
11/11/2020 35.00 35.25 33.75 34.25 6,197,500
10/11/2020 34.00 35.00 33.50 34.25 8,766,700
09/11/2020 32.25 33.75 31.50 33.00 16,409,900
06/11/2020 32.25 32.50 31.25 31.25 8,801,900
05/11/2020 30.00 32.50 29.50 32.25 14,222,000
04/11/2020 29.50 30.00 29.00 29.75 2,732,800
03/11/2020 29.50 30.00 29.25 29.75 2,507,400
02/11/2020 28.75 29.75 28.25 29.25 3,641,500
30/10/2020 30.00 30.00 28.25 28.75 7,903,500
29/10/2020 30.00 30.25 29.50 29.75 3,823,500
28/10/2020 30.25 30.75 30.00 30.25 3,302,700
27/10/2020 30.50 30.75 30.00 30.50 4,251,600
Remark : Volume from SET main board.