Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Jun 24, 2021 to Sep 20, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/08/2021 to 06/09/2021)
11.70 12.00 11.60 11.90 96,132,500
Previous 4 weeks
(22/07/2021 to 23/08/2021)
11.60 11.80 11.60 11.70 89,616,700
Daily Historical Data
20/09/2021 11.90 12.00 11.90 11.90 2,311,200
17/09/2021 11.90 12.00 11.90 11.90 5,743,000
16/09/2021 11.90 12.00 11.90 11.90 3,607,400
15/09/2021 11.90 12.00 11.90 12.00 1,303,300
14/09/2021 11.90 12.00 11.90 11.90 8,481,700
13/09/2021 11.90 12.00 11.90 11.90 7,269,900
10/09/2021 11.90 12.00 11.90 11.90 3,481,300
09/09/2021 11.90 12.00 11.90 11.90 5,440,600
08/09/2021 11.90 12.00 11.90 11.90 7,966,500
07/09/2021 11.90 12.00 11.90 12.00 4,648,900
06/09/2021 11.90 12.00 11.90 11.90 3,574,600
03/09/2021 11.90 12.00 11.90 11.90 4,161,000
02/09/2021 11.90 12.00 11.90 11.90 3,275,100
01/09/2021 11.80 12.00 11.80 11.90 35,583,000
31/08/2021 11.90 11.90 11.80 11.90 8,331,000
30/08/2021 11.80 11.90 11.70 11.90 9,745,000
27/08/2021 11.80 11.80 11.70 11.80 3,250,300
26/08/2021 11.70 11.80 11.70 11.70 12,622,900
25/08/2021 11.60 11.70 11.60 11.70 11,913,100
24/08/2021 11.70 11.70 11.60 11.70 3,676,500
23/08/2021 11.70 11.70 11.60 11.70 2,619,300
20/08/2021 11.70 11.70 11.60 11.60 9,987,400
19/08/2021 11.70 11.70 11.60 11.70 9,951,600
18/08/2021 11.60 11.80 11.60 11.60 9,529,100
17/08/2021 11.60 11.70 11.60 11.60 2,395,900
16/08/2021 11.60 11.70 11.60 11.70 7,115,600
13/08/2021 11.70 11.70 11.60 11.70 4,422,600
11/08/2021 11.60 11.70 11.60 11.70 4,144,400
10/08/2021 11.60 11.70 11.60 11.60 609,100
09/08/2021 11.70 11.70 11.60 11.60 2,716,400
06/08/2021 11.70 11.70 11.60 11.70 2,462,300
05/08/2021 11.60 11.70 11.60 11.70 1,241,900
04/08/2021 11.60 11.70 11.60 11.60 2,216,000
03/08/2021 11.60 11.70 11.60 11.70 2,672,600
02/08/2021 11.70 11.70 11.60 11.60 2,336,500
30/07/2021 11.70 11.70 11.60 11.60 2,047,600
29/07/2021 11.70 11.80 11.60 11.60 13,069,100
27/07/2021 11.60 11.70 11.60 11.60 4,598,300
23/07/2021 11.60 11.70 11.60 11.60 1,405,300
22/07/2021 11.60 11.70 11.60 11.70 4,075,700
21/07/2021 11.60 11.70 11.60 11.70 2,104,900
20/07/2021 11.60 11.70 11.60 11.70 6,430,700
19/07/2021 11.70 11.70 11.60 11.60 3,801,800
16/07/2021 11.50 11.70 11.50 11.70 19,123,800
15/07/2021 11.60 11.60 11.50 11.50 13,084,400
14/07/2021 11.60 11.60 11.50 11.50 7,058,700
13/07/2021 11.50 11.60 11.50 11.50 6,565,700
12/07/2021 11.50 11.60 11.50 11.50 6,458,500
09/07/2021 11.60 11.60 11.50 11.50 11,821,200
08/07/2021 11.50 11.60 11.50 11.50 19,400,000
07/07/2021 11.50 11.70 11.50 11.60 19,593,400
06/07/2021 11.50 11.70 11.40 11.50 40,283,900
05/07/2021 11.20 11.70 11.20 11.60 21,979,500
02/07/2021 11.20 11.20 11.00 11.10 2,370,300
01/07/2021 11.10 11.40 11.00 11.20 14,463,700
30/06/2021 11.10 11.20 11.00 11.00 6,980,400
29/06/2021 10.70 11.20 10.70 11.00 21,398,800
28/06/2021 10.80 10.80 10.50 10.70 16,371,600
25/06/2021 11.10 11.20 10.70 10.80 28,989,400
24/06/2021 10.50 11.00 10.30 11.00 24,574,200
Remark : Volume from SET main board.