This printed article is located at https://sis.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 21, 2024 to Jan 17, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/12/2024 to 03/01/2025)		 30.25 31.00 27.50 27.50 5,349,599
Previous 4 weeks
(19/11/2024 to 18/12/2024)		 28.25 31.25 26.25 31.00 13,602,173
Daily Historical Data
17/01/2025 25.75 26.00 25.00 25.00 235,931
16/01/2025 26.25 26.50 25.50 25.50 263,514
15/01/2025 25.00 26.50 25.00 26.00 804,510
14/01/2025 27.00 27.00 24.90 24.90 985,027
13/01/2025 26.75 27.00 26.50 26.50 231,946
10/01/2025 26.75 27.25 26.25 26.50 364,051
09/01/2025 27.25 27.25 26.50 26.50 556,918
08/01/2025 27.75 27.75 27.00 27.25 260,843
07/01/2025 28.25 28.50 27.75 27.75 366,895
06/01/2025 27.75 28.50 26.50 28.50 869,210
03/01/2025 28.00 28.50 27.50 27.50 590,908
02/01/2025 28.50 29.00 27.75 28.00 540,771
30/12/2024 28.50 29.00 28.25 28.50 192,316
27/12/2024 29.00 29.00 28.25 28.50 296,103
26/12/2024 29.00 29.25 27.75 28.75 548,006
25/12/2024 28.75 29.00 28.50 28.75 137,575
24/12/2024 28.75 30.00 28.75 28.75 649,207
23/12/2024 28.50 29.00 28.00 28.50 606,187
20/12/2024 29.25 29.25 27.75 28.50 657,601
19/12/2024 30.25 31.00 28.75 29.25 1,130,925
18/12/2024 29.75 31.00 29.75 31.00 1,363,064
17/12/2024 30.50 30.50 29.75 30.00 544,428
16/12/2024 29.50 30.50 28.75 30.50 456,206
13/12/2024 28.75 29.75 28.50 29.25 626,501
12/12/2024 29.00 29.25 28.00 28.75 496,925
11/12/2024 29.50 29.75 29.00 29.00 240,330
09/12/2024 30.25 30.75 28.75 29.25 828,505
06/12/2024 30.00 30.75 30.00 30.25 478,441
04/12/2024 30.00 30.50 29.50 30.00 542,118
03/12/2024 31.25 31.25 29.75 30.25 978,026
02/12/2024 29.50 31.25 29.50 31.25 1,827,403
29/11/2024 28.50 29.25 28.25 29.25 468,433
28/11/2024 28.50 28.75 28.25 28.50 342,364
27/11/2024 29.25 29.25 28.25 28.50 861,298
26/11/2024 29.50 29.75 29.00 29.50 897,771
25/11/2024 28.00 29.50 27.75 29.25 1,011,961
22/11/2024 26.25 28.25 26.25 28.00 793,808
21/11/2024 27.00 27.50 26.25 26.25 232,701
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
Remark : Volume from SET main board.