Historical Price

Print This 
Filter Dates:
From / / To / /

Historical price from Aug 27, 2024 to Nov 20, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2024 to 06/11/2024)
26.00 26.75 24.80 24.80 3,380,026
Previous 4 weeks
(24/09/2024 to 22/10/2024)
27.00 27.75 25.25 26.00 7,377,030
Daily Historical Data
20/11/2024 28.00 28.00 26.75 27.00 271,644
19/11/2024 28.25 28.75 27.25 27.75 340,246
18/11/2024 27.50 28.75 27.50 28.25 312,558
15/11/2024 28.50 28.50 27.25 27.50 308,624
14/11/2024 26.75 28.50 26.25 28.00 818,008
13/11/2024 26.75 27.00 26.25 26.50 307,981
12/11/2024 26.75 27.50 26.50 26.75 540,343
11/11/2024 25.25 27.25 25.00 27.25 1,932,216
08/11/2024 24.20 24.50 23.50 23.80 837,311
07/11/2024 24.90 25.00 23.90 24.10 835,249
06/11/2024 25.50 25.75 24.80 24.80 291,345
05/11/2024 25.00 25.75 24.90 25.75 241,924
04/11/2024 25.50 25.75 25.00 25.00 166,146
01/11/2024 25.50 26.00 25.25 25.50 405,966
31/10/2024 25.00 25.75 25.00 25.50 475,280
30/10/2024 25.25 25.25 24.90 25.00 242,175
29/10/2024 25.00 25.50 24.80 25.00 291,633
28/10/2024 25.75 25.75 24.80 25.00 501,028
25/10/2024 25.75 26.00 25.50 25.50 344,949
24/10/2024 26.00 26.75 25.50 25.75 419,580
22/10/2024 26.00 26.50 25.75 26.00 264,109
21/10/2024 26.50 26.75 26.00 26.00 140,522
18/10/2024 27.25 27.50 26.50 26.50 213,115
17/10/2024 27.00 27.50 26.75 27.25 394,209
16/10/2024 26.50 27.00 26.50 26.75 185,369
15/10/2024 27.50 27.50 26.25 26.50 450,372
11/10/2024 26.25 27.50 26.25 27.25 658,062
10/10/2024 25.75 26.25 25.25 26.25 445,313
09/10/2024 26.25 26.50 25.25 25.25 769,322
08/10/2024 26.00 26.50 25.50 26.00 785,497
07/10/2024 26.75 26.75 26.00 26.00 121,290
04/10/2024 25.75 26.50 25.75 26.50 332,909
03/10/2024 27.25 27.50 25.75 25.75 462,001
02/10/2024 27.50 27.75 26.75 27.00 455,852
01/10/2024 26.50 27.25 26.50 27.25 462,589
30/09/2024 26.00 26.50 25.75 26.25 211,495
27/09/2024 27.00 27.00 26.00 26.00 362,780
26/09/2024 27.00 27.50 26.50 26.75 334,769
25/09/2024 27.25 27.25 26.75 26.75 138,854
24/09/2024 27.00 27.25 26.75 27.00 188,601
23/09/2024 27.75 28.25 26.75 27.00 651,888
20/09/2024 26.75 27.75 26.75 27.75 560,624
19/09/2024 26.50 27.50 26.50 26.75 475,884
18/09/2024 27.25 27.25 26.25 26.25 369,628
17/09/2024 27.25 27.50 27.00 27.00 154,319
16/09/2024 26.75 27.50 26.75 27.00 239,659
13/09/2024 27.00 27.50 26.75 26.75 806,703
12/09/2024 27.00 27.50 26.25 26.50 477,818
11/09/2024 27.50 27.75 26.50 27.25 1,034,089
10/09/2024 27.50 28.25 27.00 27.75 746,261
09/09/2024 27.50 27.75 27.25 27.25 446,913
06/09/2024 27.75 27.75 27.00 27.50 1,291,725
05/09/2024 26.75 28.00 26.75 27.50 995,885
04/09/2024 27.00 27.25 26.50 26.75 622,704
03/09/2024 26.00 27.50 26.00 27.25 966,031
02/09/2024 26.25 26.50 25.75 25.75 421,321
30/08/2024 26.75 27.25 25.75 26.25 1,102,338
29/08/2024 25.75 26.75 25.50 26.50 1,345,072
28/08/2024 25.25 25.75 25.00 25.50 557,456
27/08/2024 24.50 25.50 24.40 24.90 1,111,606
Remark : Volume from SET main board.