Historical price from Oct 19, 2020 to Jan 18, 2021
Date |
Open |
High |
Low |
Close |
Volume (Shares) |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (18/12/2020 to 04/01/2021) |
56.00 |
56.25 |
51.75 |
53.75 |
56,344,200 |
| Previous 4 weeks (17/11/2020 to 17/12/2020) |
52.75 |
58.50 |
51.75 |
56.00 |
117,963,700 |
| Daily Historical Data | |||||
| 18/01/2021 | 52.00 |
52.00 |
51.25 |
51.50 |
5,141,000 |
| 15/01/2021 | 53.25 |
53.25 |
51.75 |
52.00 |
8,376,300 |
| 14/01/2021 | 53.00 |
53.50 |
52.75 |
53.00 |
3,628,500 |
| 13/01/2021 | 53.25 |
53.50 |
52.75 |
53.25 |
4,956,600 |
| 12/01/2021 | 53.50 |
54.00 |
53.00 |
53.25 |
6,258,200 |
| 11/01/2021 | 53.25 |
54.25 |
53.00 |
53.25 |
5,982,100 |
| 08/01/2021 | 54.25 |
54.50 |
53.00 |
53.25 |
8,797,200 |
| 07/01/2021 | 54.50 |
55.25 |
53.75 |
54.00 |
9,743,000 |
| 06/01/2021 | 55.00 |
57.50 |
53.75 |
54.00 |
19,297,800 |
| 05/01/2021 | 53.25 |
55.25 |
53.25 |
54.50 |
11,379,000 |
| 04/01/2021 | 52.50 |
54.00 |
52.25 |
53.75 |
4,922,100 |
| 30/12/2020 | 53.75 |
54.50 |
52.75 |
53.00 |
6,363,200 |
| 29/12/2020 | 54.75 |
55.25 |
53.25 |
53.75 |
9,991,800 |
| 28/12/2020 | 53.75 |
55.75 |
53.50 |
54.50 |
9,602,600 |
| 25/12/2020 | 54.25 |
54.75 |
53.25 |
53.50 |
2,754,800 |
| 24/12/2020 | 53.00 |
54.50 |
52.75 |
53.75 |
2,719,300 |
| 23/12/2020 | 53.00 |
54.25 |
52.75 |
53.00 |
2,866,600 |
| 22/12/2020 | 52.25 |
53.75 |
51.75 |
53.00 |
3,232,300 |
| 21/12/2020 | 54.00 |
54.75 |
52.50 |
52.50 |
8,114,400 |
| 18/12/2020 | 56.00 |
56.25 |
55.00 |
56.00 |
5,777,100 |
| 17/12/2020 | 56.25 |
56.75 |
55.75 |
56.00 |
3,516,100 |
| 16/12/2020 | 56.00 |
57.00 |
55.75 |
56.25 |
3,403,800 |
| 15/12/2020 | 56.00 |
56.50 |
55.25 |
56.00 |
3,856,300 |
| 14/12/2020 | 57.00 |
57.25 |
56.00 |
56.50 |
3,423,200 |
| 09/12/2020 | 58.00 |
58.00 |
56.50 |
56.75 |
6,948,900 |
| 08/12/2020 | 57.50 |
58.50 |
57.25 |
57.50 |
7,511,800 |
| 04/12/2020 | 57.25 |
58.00 |
56.50 |
57.25 |
5,398,600 |
| 03/12/2020 | 56.00 |
57.50 |
55.50 |
57.00 |
6,073,000 |
| 02/12/2020 | 55.25 |
56.50 |
55.25 |
55.75 |
5,085,600 |
| 01/12/2020 | 56.75 |
57.00 |
54.75 |
55.75 |
8,351,600 |
| 30/11/2020 | 56.50 |
57.50 |
56.00 |
56.75 |
8,178,200 |
| 27/11/2020 | 55.25 |
58.00 |
55.00 |
57.00 |
10,980,400 |
| 26/11/2020 | 55.25 |
55.50 |
54.75 |
55.25 |
4,487,900 |
| 25/11/2020 | 55.50 |
56.00 |
53.50 |
55.00 |
7,009,300 |
| 24/11/2020 | 56.50 |
56.50 |
54.75 |
55.00 |
7,147,700 |
| 23/11/2020 | 54.00 |
56.75 |
53.75 |
56.00 |
10,639,800 |
| 20/11/2020 | 52.25 |
53.75 |
52.25 |
53.50 |
5,224,400 |
| 19/11/2020 | 53.00 |
53.50 |
52.50 |
52.50 |
3,210,900 |
| 18/11/2020 | 52.25 |
53.25 |
51.75 |
53.00 |
2,657,400 |
| 17/11/2020 | 52.75 |
53.00 |
52.00 |
52.00 |
4,858,800 |
| 16/11/2020 | 54.25 |
54.25 |
52.75 |
52.75 |
3,587,400 |
| 13/11/2020 | 52.75 |
53.75 |
52.00 |
53.50 |
3,797,200 |
| 12/11/2020 | 53.75 |
53.75 |
52.75 |
53.00 |
2,773,000 |
| 11/11/2020 | 53.00 |
54.75 |
52.75 |
54.00 |
8,114,300 |
| 10/11/2020 | 52.50 |
53.00 |
51.50 |
52.00 |
7,520,400 |
| 09/11/2020 | 52.25 |
52.75 |
51.75 |
52.00 |
4,925,300 |
| 06/11/2020 | 51.50 |
52.25 |
51.00 |
51.50 |
6,429,800 |
| 05/11/2020 | 48.00 |
51.25 |
48.00 |
51.25 |
10,085,100 |
| 04/11/2020 | 48.25 |
48.50 |
47.50 |
47.75 |
2,641,100 |
| 03/11/2020 | 47.00 |
48.25 |
47.00 |
47.75 |
5,155,900 |
| 02/11/2020 | 46.50 |
47.00 |
46.25 |
46.75 |
2,330,400 |
| 30/10/2020 | 47.00 |
47.25 |
46.00 |
46.50 |
3,236,700 |
| 29/10/2020 | 48.50 |
48.75 |
46.75 |
46.75 |
8,375,200 |
| 28/10/2020 | 48.75 |
49.00 |
48.50 |
48.75 |
2,458,700 |
| 27/10/2020 | 49.75 |
49.75 |
48.25 |
48.75 |
5,555,200 |
| 26/10/2020 | 49.75 |
50.00 |
49.25 |
50.00 |
1,853,400 |
| 22/10/2020 | 49.50 |
50.00 |
49.25 |
49.75 |
2,774,700 |
| 21/10/2020 | 50.25 |
50.50 |
49.00 |
49.50 |
4,143,100 |
| 20/10/2020 | 50.25 |
50.75 |
49.75 |
50.00 |
2,095,400 |
| 19/10/2020 | 50.00 |
50.75 |
50.00 |
50.25 |
2,491,900 |
Remark : Volume from SET main board.