IR Home
Corporate Information
Corporate Governance
Sustainability Development
Financial Information
Stock Information
Newsroom
Information for Shareholders
Presentation
Information Request

Historical Price

Print This 
Filter Dates:
From / / To / /

Historical price from Jan 22, 2024 to Apr 19, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/03/2024 to 01/04/2024)		 26.50 29.50 25.75 27.75 13,385,443
Previous 4 weeks
(19/02/2024 to 18/03/2024)		 21.60 27.50 21.60 26.75 13,320,361
Daily Historical Data
19/04/2024 26.00 26.75 25.25 25.25 928,501
18/04/2024 26.25 27.00 25.25 26.75 1,211,352
17/04/2024 27.25 27.75 25.25 25.75 1,570,735
11/04/2024 27.75 27.75 27.25 27.50 301,011
10/04/2024 27.25 28.00 27.25 27.50 824,102
09/04/2024 28.00 28.25 27.25 27.25 313,014
05/04/2024 28.25 28.25 27.75 28.00 225,647
04/04/2024 27.75 28.50 27.00 28.25 698,023
03/04/2024 28.00 28.50 27.50 27.75 517,699
02/04/2024 27.75 28.50 27.25 27.75 674,617
01/04/2024 28.00 29.50 27.25 27.75 2,579,746
29/03/2024 27.75 27.75 26.75 27.50 610,835
28/03/2024 27.75 29.00 27.50 27.75 1,801,859
27/03/2024 27.00 28.50 26.25 28.25 2,482,319
26/03/2024 27.25 27.50 26.50 27.00 853,847
25/03/2024 27.25 27.50 26.00 26.75 1,128,833
22/03/2024 26.50 27.25 26.00 26.75 808,219
21/03/2024 26.75 27.50 26.25 26.50 1,029,695
20/03/2024 26.00 26.75 25.75 26.25 495,501
19/03/2024 26.50 27.25 25.75 26.00 1,594,589
18/03/2024 25.50 27.50 24.90 26.75 2,599,750
15/03/2024 23.30 25.50 23.10 25.50 2,531,802
14/03/2024 23.60 23.70 23.20 23.40 206,228
13/03/2024 23.30 24.00 23.30 23.60 479,420
12/03/2024 23.80 23.80 23.30 23.30 182,108
11/03/2024 23.30 23.90 23.00 23.80 371,706
08/03/2024 23.00 23.50 23.00 23.30 282,808
07/03/2024 23.10 23.50 22.80 22.90 250,827
06/03/2024 23.10 23.10 22.60 23.00 616,245
05/03/2024 22.30 23.10 22.10 23.00 486,608
04/03/2024 23.50 23.60 23.20 23.50 675,788
01/03/2024 22.70 24.00 22.70 23.40 1,025,851
29/02/2024 23.10 23.10 22.40 22.50 500,400
28/02/2024 23.10 23.30 23.00 23.10 172,443
27/02/2024 23.40 23.70 23.00 23.00 432,816
23/02/2024 23.80 23.80 23.00 23.00 369,186
22/02/2024 24.00 24.00 23.60 23.80 217,096
21/02/2024 23.50 24.30 23.30 24.10 682,529
20/02/2024 22.50 23.50 22.40 23.20 597,710
19/02/2024 21.60 22.50 21.60 22.30 639,040
16/02/2024 22.30 22.50 21.30 21.40 1,510,801
15/02/2024 22.40 22.70 22.30 22.30 125,012
14/02/2024 22.20 22.60 22.20 22.40 142,200
13/02/2024 22.30 22.90 22.30 22.40 343,282
12/02/2024 22.40 22.60 22.10 22.20 246,132
09/02/2024 22.00 23.10 21.90 22.40 547,616
08/02/2024 22.50 22.60 22.00 22.00 318,788
07/02/2024 22.00 22.40 21.80 22.30 321,353
06/02/2024 21.90 22.30 21.70 21.90 543,098
05/02/2024 22.60 22.60 21.80 21.90 541,840
02/02/2024 22.20 22.70 22.20 22.40 298,403
01/02/2024 22.70 23.20 22.10 22.10 973,226
31/01/2024 22.30 22.60 22.00 22.40 326,701
30/01/2024 22.70 23.00 21.90 22.30 873,464
29/01/2024 22.50 23.10 22.50 22.70 302,926
26/01/2024 23.60 23.80 22.30 22.40 1,587,223
25/01/2024 24.00 24.00 23.40 23.40 245,910
24/01/2024 23.30 24.00 23.30 23.80 318,207
23/01/2024 23.90 24.00 23.20 23.20 508,695
22/01/2024 24.20 24.50 23.90 23.90 235,902
Remark : Volume from SET main board.