Set Date Range
Start Date:
/ /

End Date:
/ /

Historical price from Jan 19, 2024 to Apr 18, 2024
Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/03/2024 to 29/03/2024)		 153.50 155.00 149.00 153.00 60,978,935
Previous 4 weeks
(16/02/2024 to 15/03/2024)		 153.50 155.50 146.50 153.50 165,984,803
Daily Historical Data
18/04/2024 161.50 163.00 157.50 159.00 15,821,474
17/04/2024 159.50 164.50 159.00 164.00 25,459,262
11/04/2024 159.00 160.00 158.00 158.00 9,147,379
10/04/2024 159.50 160.00 158.00 159.00 10,610,152
09/04/2024 159.50 160.00 157.50 160.00 12,599,161
05/04/2024 159.00 160.50 158.00 159.50 12,856,359
04/04/2024 159.00 159.50 158.00 158.00 7,254,183
03/04/2024 155.00 157.50 155.00 157.50 32,047,620
02/04/2024 152.00 155.00 151.00 155.00 13,277,376
01/04/2024 153.00 153.50 150.50 151.00 3,223,965
29/03/2024 150.00 153.00 150.00 153.00 6,845,905
28/03/2024 151.00 151.50 149.00 149.00 5,589,621
27/03/2024 151.00 152.00 150.50 151.00 2,880,376
26/03/2024 151.50 152.00 150.00 151.00 7,926,205
25/03/2024 153.00 154.00 150.00 151.00 6,950,555
22/03/2024 153.00 154.00 152.00 152.00 6,118,612
21/03/2024 154.00 154.50 153.00 154.50 4,345,158
20/03/2024 154.50 154.50 153.00 153.00 3,995,117
19/03/2024 154.50 155.00 153.50 154.50 10,593,221
18/03/2024 153.50 154.50 153.00 154.00 5,734,165
15/03/2024 154.00 154.50 153.00 153.50 15,968,507
14/03/2024 151.50 153.00 151.00 153.00 9,860,671
13/03/2024 147.50 150.00 146.50 150.00 4,991,689
12/03/2024 149.50 150.00 147.50 147.50 6,879,592
11/03/2024 152.00 152.00 149.00 149.00 8,288,864
08/03/2024 151.00 153.00 151.00 152.50 6,853,686
07/03/2024 151.50 152.50 149.50 151.50 7,599,832
06/03/2024 151.00 153.00 150.50 151.50 4,596,025
05/03/2024 151.00 151.50 150.00 151.00 4,000,072
04/03/2024 151.00 153.00 150.50 152.00 7,530,240
01/03/2024 151.00 152.00 149.00 150.00 9,718,190
29/02/2024 151.50 152.50 150.50 151.00 11,020,059
28/02/2024 152.50 153.50 151.00 151.50 7,396,248
27/02/2024 153.00 153.50 151.50 153.00 10,425,644
23/02/2024 154.00 155.50 153.00 154.00 9,227,404
22/02/2024 155.00 155.50 153.00 154.00 6,506,532
21/02/2024 150.50 154.00 150.00 154.00 11,144,876
20/02/2024 151.00 151.50 149.50 150.50 7,078,509
19/02/2024 150.00 151.00 150.00 150.50 8,290,008
16/02/2024 153.50 155.50 152.50 155.00 8,608,155
15/02/2024 153.00 153.50 151.50 152.00 7,628,254
14/02/2024 153.00 154.00 152.00 153.50 8,900,815
13/02/2024 154.00 154.50 153.00 154.50 3,736,237
12/02/2024 154.00 154.00 153.00 153.00 3,226,558
09/02/2024 154.50 154.50 153.50 154.00 3,241,698
08/02/2024 153.00 154.50 152.00 154.50 8,820,976
07/02/2024 153.50 154.00 151.50 153.50 5,049,444
06/02/2024 152.50 154.00 152.00 153.00 9,330,878
05/02/2024 152.00 152.00 151.00 152.00 6,594,510
02/02/2024 149.50 151.50 149.50 151.50 3,775,358
01/02/2024 149.50 152.00 149.00 150.00 12,367,801
31/01/2024 149.00 150.50 148.50 150.00 18,252,495
30/01/2024 149.00 149.00 146.00 146.50 10,851,227
29/01/2024 150.50 151.00 149.00 149.50 9,945,977
26/01/2024 150.00 151.00 147.50 149.00 14,867,312
25/01/2024 149.00 150.50 148.50 149.50 6,336,763
24/01/2024 147.50 149.50 146.00 149.00 5,489,793
23/01/2024 150.00 150.50 147.00 148.00 7,636,164
22/01/2024 149.00 150.00 148.00 148.50 3,459,434
19/01/2024 147.50 150.00 147.00 149.50 6,074,954
Remark : Volume from SET main board.