Set Date Range
Start Date:
01
02
03
04
05
06
07
08
09
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
/
01
02
03
04
05
06
07
08
09
10
11
12
/
2024
2025
End Date:
01
02
03
04
05
06
07
08
09
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
/
01
02
03
04
05
06
07
08
09
10
11
12
/
2024
2025
Historical price from
Jun 20, 2025
to
Sep 17, 2025
Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(21/08/2025 to 03/09/2025)
113.00
116.50
110.00
115.50
61,864,941
Previous 4 weeks
(21/07/2025 to 20/08/2025)
117.50
127.00
109.50
112.50
217,441,222
Daily Historical Data
17/09/2025
115.50
116.50
115.00
116.00
9,312,616
16/09/2025
115.50
115.50
114.00
114.50
7,296,880
15/09/2025
114.00
115.00
113.50
115.00
7,541,197
12/09/2025
113.00
113.50
112.00
113.00
5,476,997
11/09/2025
112.50
113.50
111.50
113.00
12,655,977
10/09/2025
111.50
112.00
111.00
111.50
5,468,683
09/09/2025
112.00
112.50
110.50
111.00
9,566,049
08/09/2025
111.50
112.50
111.00
112.00
8,896,548
05/09/2025
113.50
113.50
112.00
112.00
8,110,523
04/09/2025
115.00
115.00
113.50
113.50
5,598,035
03/09/2025
116.50
116.50
114.50
115.50
7,664,042
02/09/2025
113.50
116.50
113.00
116.00
8,054,510
01/09/2025
111.00
113.50
110.00
113.50
6,712,147
29/08/2025
113.00
113.50
111.00
112.00
7,525,136
28/08/2025
112.50
114.50
112.50
113.50
7,822,169
27/08/2025
113.50
113.50
111.50
111.50
4,318,483
26/08/2025
112.50
114.50
112.00
113.50
8,130,475
25/08/2025
113.50
114.50
113.00
113.50
3,798,658
22/08/2025
113.00
113.50
112.00
112.50
3,499,375
21/08/2025
113.00
113.50
112.00
112.50
4,339,946
20/08/2025
110.00
112.50
109.50
112.50
10,828,807
19/08/2025
112.00
113.00
110.00
110.00
15,966,902
18/08/2025
116.00
116.00
112.00
113.00
11,517,650
15/08/2025
116.50
117.00
114.50
116.00
6,308,840
14/08/2025
118.00
118.00
115.50
115.50
6,583,185
13/08/2025
119.50
119.50
117.00
118.00
17,368,616
08/08/2025
118.50
119.50
118.00
119.00
8,842,124
07/08/2025
123.00
124.00
122.50
122.50
11,942,428
06/08/2025
122.00
124.00
121.50
123.00
13,505,150
05/08/2025
123.00
123.00
121.50
122.00
7,175,208
04/08/2025
122.50
123.00
122.00
122.50
7,329,533
01/08/2025
126.50
126.50
123.00
123.50
10,285,555
31/07/2025
125.50
126.50
124.50
126.00
10,814,499
30/07/2025
125.00
127.00
123.50
126.00
18,458,459
29/07/2025
120.00
123.00
119.00
122.50
20,136,013
25/07/2025
115.00
116.50
115.00
116.00
4,327,467
24/07/2025
116.00
117.50
115.00
116.00
7,777,396
23/07/2025
117.50
118.00
116.50
117.00
9,049,216
22/07/2025
119.00
119.00
116.00
116.00
10,993,169
21/07/2025
117.50
119.00
116.50
118.50
8,231,005
18/07/2025
114.00
118.00
113.50
117.50
19,196,311
17/07/2025
111.50
114.00
111.50
113.00
11,700,706
16/07/2025
111.00
112.00
110.00
110.50
6,495,225
15/07/2025
111.00
111.50
110.00
110.50
3,511,258
14/07/2025
110.00
112.50
109.50
112.00
11,735,035
11/07/2025
108.50
109.50
108.50
109.00
4,014,570
09/07/2025
109.00
109.50
107.50
108.00
6,382,427
08/07/2025
107.50
109.00
107.00
108.20
6,804,116
07/07/2025
108.00
108.50
105.50
107.50
9,560,722
04/07/2025
111.00
111.50
108.50
109.00
5,445,394
03/07/2025
112.00
112.50
110.00
111.00
10,358,951
02/07/2025
110.00
112.00
109.50
112.00
8,461,140
01/07/2025
110.00
111.00
108.50
111.00
13,936,821
30/06/2025
108.00
110.50
108.00
109.50
7,339,975
27/06/2025
111.50
111.50
107.00
107.50
11,126,728
26/06/2025
111.00
112.50
110.00
112.00
11,719,919
25/06/2025
110.00
111.00
109.00
110.50
9,968,200
24/06/2025
106.00
111.00
105.50
111.00
28,624,996
23/06/2025
114.00
114.50
110.50
111.00
15,901,081
20/06/2025
109.50
110.00
108.00
110.00
16,080,740
Remark : Volume from SET main board.