Filter Dates:
From / / To / /

Historical price from Apr 04, 2025 to Jul 08, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(11/06/2025 to 24/06/2025)
2.30 2.46 1.96 2.08 11,291,428
Previous 4 weeks
(09/05/2025 to 10/06/2025)
2.36 2.84 2.06 2.32 37,138,652
Daily Historical Data
08/07/2025 2.28 2.38 2.28 2.34 413,194
07/07/2025 2.22 2.44 2.22 2.30 3,736,325
04/07/2025 2.22 2.36 2.22 2.26 2,247,177
03/07/2025 2.10 2.22 2.10 2.22 1,668,965
02/07/2025 2.12 2.12 2.06 2.06 372,937
01/07/2025 2.08 2.12 2.06 2.10 308,979
30/06/2025 2.04 2.08 2.04 2.08 134,711
27/06/2025 2.10 2.10 2.04 2.06 411,867
26/06/2025 2.10 2.18 2.08 2.08 625,533
25/06/2025 2.06 2.12 2.04 2.10 765,900
24/06/2025 2.00 2.08 1.99 2.08 303,533
23/06/2025 2.02 2.04 1.96 1.97 800,580
20/06/2025 2.04 2.08 2.02 2.04 687,300
19/06/2025 2.08 2.10 2.04 2.06 383,706
18/06/2025 2.22 2.26 2.10 2.10 923,710
17/06/2025 2.14 2.20 2.14 2.18 175,307
16/06/2025 2.16 2.20 2.16 2.16 312,387
13/06/2025 2.18 2.32 2.18 2.20 914,940
12/06/2025 2.22 2.32 2.12 2.22 2,813,391
11/06/2025 2.30 2.46 2.22 2.24 3,976,574
10/06/2025 2.28 2.38 2.26 2.32 728,151
09/06/2025 2.26 2.32 2.24 2.30 547,150
06/06/2025 2.20 2.32 2.18 2.26 911,710
05/06/2025 2.24 2.26 2.18 2.20 989,536
04/06/2025 2.28 2.32 2.24 2.24 777,719
30/05/2025 2.48 2.48 2.30 2.34 1,065,601
29/05/2025 2.46 2.58 2.38 2.42 3,220,962
28/05/2025 2.44 2.62 2.44 2.44 3,675,408
27/05/2025 2.40 2.54 2.34 2.44 2,243,501
26/05/2025 2.40 2.48 2.34 2.40 1,742,305
23/05/2025 2.18 2.60 2.18 2.32 2,963,025
22/05/2025 2.06 2.20 2.06 2.16 868,400
21/05/2025 2.30 2.30 2.16 2.18 1,185,202
20/05/2025 2.30 2.30 2.24 2.28 618,782
19/05/2025 2.36 2.42 2.26 2.28 670,904
16/05/2025 2.42 2.46 2.38 2.40 485,601
15/05/2025 2.64 2.64 2.38 2.44 1,624,110
14/05/2025 2.68 2.80 2.64 2.68 1,503,601
13/05/2025 2.74 2.84 2.66 2.68 4,507,947
09/05/2025 2.36 2.76 2.36 2.66 6,809,037
08/05/2025 2.36 2.40 2.30 2.34 761,214
07/05/2025 2.28 2.40 2.26 2.36 1,637,722
06/05/2025 2.36 2.38 2.28 2.28 853,123
02/05/2025 2.36 2.46 2.34 2.36 1,187,817
30/04/2025 2.36 2.44 2.34 2.38 587,801
29/04/2025 2.38 2.40 2.34 2.36 259,442
28/04/2025 2.42 2.48 2.34 2.38 767,708
25/04/2025 2.40 2.54 2.36 2.44 2,229,624
24/04/2025 2.32 2.42 2.28 2.36 677,211
23/04/2025 2.34 2.42 2.30 2.32 1,841,920
22/04/2025 2.26 2.34 2.22 2.30 672,327
21/04/2025 2.22 2.42 2.22 2.28 1,954,954
18/04/2025 2.20 2.24 2.18 2.22 547,936
17/04/2025 2.00 2.34 2.00 2.20 2,323,562
16/04/2025 1.95 2.04 1.93 2.00 518,160
11/04/2025 2.00 2.00 1.94 1.96 116,213
10/04/2025 1.98 2.02 1.97 1.97 525,502
09/04/2025 2.02 2.02 1.90 1.91 1,318,301
08/04/2025 2.04 2.08 1.97 2.04 895,731
04/04/2025 2.20 2.20 2.14 2.14 379,111
Remark : Volume from SET main board.