Historical price from Oct 26, 2020 to Jan 22, 2021
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (24/12/2020 to 08/01/2021) |
19.60 | 22.30 | 19.20 | 21.50 | 73,408,000 |
| Previous 4 weeks (23/11/2020 to 23/12/2020) |
17.70 | 22.10 | 17.50 | 19.50 | 127,885,000 |
| Daily Historical Data | |||||
| 22/01/2021 | 19.80 | 20.10 | 19.50 | 19.90 | 6,995,800 |
| 21/01/2021 | 19.80 | 19.90 | 19.50 | 19.70 | 10,500,600 |
| 20/01/2021 | 20.00 | 20.10 | 19.30 | 19.40 | 10,768,100 |
| 19/01/2021 | 20.10 | 20.40 | 19.90 | 20.10 | 6,029,300 |
| 18/01/2021 | 20.20 | 20.30 | 19.80 | 20.10 | 5,954,200 |
| 15/01/2021 | 20.50 | 20.60 | 20.00 | 20.20 | 8,421,600 |
| 14/01/2021 | 20.50 | 20.60 | 20.10 | 20.40 | 11,942,400 |
| 13/01/2021 | 20.70 | 20.90 | 20.30 | 20.40 | 8,936,400 |
| 12/01/2021 | 21.40 | 21.50 | 20.30 | 20.50 | 13,633,600 |
| 11/01/2021 | 21.50 | 21.60 | 21.20 | 21.40 | 4,035,100 |
| 08/01/2021 | 22.00 | 22.00 | 21.30 | 21.50 | 5,783,300 |
| 07/01/2021 | 20.50 | 22.30 | 20.40 | 21.90 | 20,896,500 |
| 06/01/2021 | 20.50 | 20.70 | 20.00 | 20.20 | 3,777,000 |
| 05/01/2021 | 20.90 | 20.90 | 20.40 | 20.50 | 3,214,100 |
| 04/01/2021 | 19.80 | 20.90 | 19.70 | 20.90 | 5,655,200 |
| 30/12/2020 | 20.70 | 21.20 | 20.20 | 20.50 | 8,640,400 |
| 29/12/2020 | 19.70 | 20.80 | 19.60 | 20.50 | 8,361,800 |
| 28/12/2020 | 20.20 | 20.20 | 19.20 | 19.60 | 6,490,100 |
| 25/12/2020 | 20.10 | 20.30 | 19.90 | 20.20 | 5,532,700 |
| 24/12/2020 | 19.60 | 20.10 | 19.30 | 20.10 | 5,056,900 |
| 23/12/2020 | 19.60 | 20.30 | 19.50 | 19.50 | 5,146,300 |
| 22/12/2020 | 19.40 | 19.90 | 18.80 | 19.50 | 11,706,400 |
| 21/12/2020 | 19.90 | 20.20 | 19.40 | 19.40 | 8,117,500 |
| 18/12/2020 | 21.20 | 21.50 | 20.50 | 21.00 | 8,904,400 |
| 17/12/2020 | 20.80 | 21.40 | 20.80 | 21.40 | 9,026,800 |
| 16/12/2020 | 20.00 | 22.10 | 19.90 | 20.90 | 17,713,800 |
| 15/12/2020 | 19.10 | 19.90 | 19.10 | 19.80 | 6,903,300 |
| 14/12/2020 | 19.40 | 19.60 | 19.00 | 19.10 | 7,835,700 |
| 09/12/2020 | 19.10 | 19.40 | 18.90 | 19.40 | 5,111,900 |
| 08/12/2020 | 18.60 | 19.30 | 18.60 | 19.00 | 7,981,000 |
| 04/12/2020 | 18.60 | 18.90 | 18.60 | 18.80 | 3,593,100 |
| 03/12/2020 | 18.20 | 18.60 | 18.00 | 18.50 | 3,809,100 |
| 02/12/2020 | 18.30 | 18.50 | 17.90 | 18.20 | 2,518,900 |
| 01/12/2020 | 18.00 | 18.30 | 17.80 | 18.20 | 2,809,600 |
| 30/11/2020 | 18.30 | 18.70 | 17.90 | 17.90 | 4,778,900 |
| 27/11/2020 | 18.20 | 18.90 | 18.10 | 18.70 | 4,480,100 |
| 26/11/2020 | 17.90 | 18.20 | 17.80 | 18.10 | 2,377,800 |
| 25/11/2020 | 17.80 | 18.20 | 17.70 | 17.80 | 3,398,000 |
| 24/11/2020 | 18.00 | 18.00 | 17.50 | 17.70 | 4,331,500 |
| 23/11/2020 | 17.70 | 18.40 | 17.70 | 18.00 | 7,340,900 |
| 20/11/2020 | 17.60 | 18.00 | 17.60 | 17.80 | 2,734,900 |
| 19/11/2020 | 17.70 | 18.20 | 17.50 | 17.80 | 5,233,500 |
| 18/11/2020 | 17.60 | 17.80 | 17.50 | 17.80 | 1,751,700 |
| 17/11/2020 | 17.70 | 17.80 | 17.40 | 17.50 | 2,919,500 |
| 16/11/2020 | 17.40 | 17.80 | 17.30 | 17.70 | 3,386,300 |
| 13/11/2020 | 17.20 | 17.40 | 17.10 | 17.10 | 2,574,100 |
| 12/11/2020 | 17.10 | 17.30 | 17.00 | 17.10 | 3,110,600 |
| 11/11/2020 | 17.30 | 17.40 | 16.90 | 17.30 | 6,070,000 |
| 10/11/2020 | 16.60 | 17.00 | 16.40 | 16.90 | 5,152,800 |
| 09/11/2020 | 16.00 | 16.60 | 16.00 | 16.50 | 4,989,800 |
| 06/11/2020 | 16.20 | 16.20 | 15.90 | 16.00 | 1,760,800 |
| 05/11/2020 | 16.00 | 16.40 | 15.90 | 16.20 | 6,837,000 |
| 04/11/2020 | 16.00 | 16.00 | 15.80 | 16.00 | 5,301,700 |
| 03/11/2020 | 15.90 | 16.00 | 15.70 | 16.00 | 1,669,100 |
| 02/11/2020 | 15.70 | 16.00 | 15.50 | 15.90 | 2,574,200 |
| 30/10/2020 | 15.90 | 16.00 | 15.70 | 15.70 | 2,232,300 |
| 29/10/2020 | 15.90 | 16.10 | 15.90 | 16.00 | 1,072,800 |
| 28/10/2020 | 16.20 | 16.30 | 16.00 | 16.10 | 946,600 |
| 27/10/2020 | 16.10 | 16.20 | 15.90 | 16.20 | 585,100 |
| 26/10/2020 | 16.40 | 16.40 | 15.90 | 16.00 | 1,679,400 |
Remark : Volume from SET main board.