Filter Dates:
From / / To / /

Historical price from Apr 23, 2024 to Jul 19, 2024

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(24/06/2024 to 05/07/2024)
27.00
28.00
26.25
27.75
15,765,314
Previous 4 weeks
(24/05/2024 to 21/06/2024)
28.50
29.50
25.25
27.00
72,017,582
Daily Historical Data
19/07/2024
28.75
28.75
28.00
28.25
2,400,423
18/07/2024
28.25
29.00
28.00
29.00
4,892,932
17/07/2024
28.00
28.25
27.75
28.00
1,014,377
16/07/2024
28.25
28.75
27.75
28.00
4,753,009
15/07/2024
28.50
28.75
28.25
28.75
894,474
12/07/2024
28.50
29.25
28.50
28.75
5,593,421
11/07/2024
28.25
28.75
28.25
28.50
1,836,065
10/07/2024
28.25
28.75
28.00
28.25
2,481,324
09/07/2024
28.25
28.50
27.75
28.00
2,124,139
08/07/2024
27.75
28.50
27.50
28.50
3,205,293
05/07/2024
27.25
28.00
27.00
27.75
2,338,021
04/07/2024
26.75
27.75
26.75
27.25
2,713,884
03/07/2024
26.75
27.00
26.50
26.75
663,246
02/07/2024
26.75
27.25
26.50
26.75
1,826,290
01/07/2024
26.50
27.00
26.50
27.00
879,608
28/06/2024
26.75
27.00
26.25
26.50
1,931,366
27/06/2024
27.00
27.25
26.50
26.75
1,635,080
26/06/2024
27.25
27.50
27.00
27.25
1,251,611
25/06/2024
27.25
27.50
27.00
27.00
1,145,495
24/06/2024
27.00
27.50
26.75
27.25
1,380,713
21/06/2024
25.75
27.25
25.75
27.00
8,156,773
20/06/2024
26.25
26.25
25.50
25.75
4,337,672
19/06/2024
26.25
26.25
25.25
26.00
4,542,218
18/06/2024
26.25
26.50
25.75
26.25
2,237,813
17/06/2024
26.75
27.00
25.50
26.00
6,893,127
14/06/2024
27.00
27.00
26.50
26.75
2,591,021
13/06/2024
27.25
27.25
26.75
27.00
1,859,449
12/06/2024
27.25
27.25
26.75
27.25
2,013,183
11/06/2024
27.00
27.50
26.75
27.25
3,960,982
10/06/2024
27.50
27.50
26.75
27.00
3,631,985
07/06/2024
27.75
27.75
27.25
27.50
2,861,294
06/06/2024
28.00
28.00
27.50
27.75
2,864,428
05/06/2024
28.25
28.50
27.75
28.00
3,280,860
04/06/2024
28.75
29.00
28.25
28.25
2,637,773
31/05/2024
29.00
29.00
28.50
28.50
4,725,412
30/05/2024
29.00
29.50
28.75
29.00
3,839,790
29/05/2024
28.50
29.50
28.50
29.00
6,888,122
28/05/2024
28.50
28.50
28.25
28.50
496,718
27/05/2024
28.25
28.50
28.00
28.25
1,477,629
24/05/2024
28.50
28.50
28.00
28.25
2,721,333
23/05/2024
28.75
28.75
28.00
28.50
3,626,859
21/05/2024
28.75
29.00
28.50
28.75
2,225,702
20/05/2024
29.00
29.25
28.75
28.75
2,860,657
17/05/2024
29.00
29.00
28.50
28.75
1,112,893
16/05/2024
28.75
29.25
28.50
29.00
3,127,037
15/05/2024
28.75
28.75
28.00
28.50
3,667,879
14/05/2024
28.25
28.50
28.00
28.50
1,481,670
13/05/2024
28.25
28.50
28.00
28.25
992,968
10/05/2024
28.50
28.50
28.00
28.25
1,715,014
09/05/2024
28.50
28.75
28.25
28.25
1,511,389
08/05/2024
28.50
28.75
28.50
28.50
855,037
07/05/2024
29.00
29.00
28.50
28.50
2,715,587
03/05/2024
28.50
29.00
28.50
28.75
1,989,032
02/05/2024
29.00
29.00
28.25
28.50
2,516,522
30/04/2024
29.00
29.00
28.25
28.75
2,099,259
29/04/2024
28.50
29.25
28.50
28.75
4,129,767
26/04/2024
28.00
28.00
27.50
28.00
1,416,708
25/04/2024
28.00
28.00
27.50
28.00
1,735,842
24/04/2024
27.75
28.00
27.75
28.00
932,407
23/04/2024
27.50
28.00
27.50
27.75
2,181,986
Remark : Volume from SET main board.