Filter Dates:
From / / To / /

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)		 7.65 7.70 7.35 7.55 60,037,374
Previous 4 weeks
(21/07/2025 to 20/08/2025)		 7.15 7.85 6.95 7.55 178,046,599
Daily Historical Data
17/09/2025 8.60 8.80 8.60 8.75 37,035,933
16/09/2025 8.25 8.75 8.20 8.70 44,084,563
15/09/2025 8.10 8.25 8.05 8.20 19,614,831
12/09/2025 8.05 8.10 8.00 8.10 4,546,836
11/09/2025 7.95 8.10 7.95 8.05 10,608,930
10/09/2025 8.10 8.15 7.90 8.05 12,851,046
09/09/2025 8.05 8.20 8.00 8.10 15,769,248
08/09/2025 8.15 8.15 8.00 8.10 10,370,816
05/09/2025 7.90 8.20 7.85 8.20 35,914,936
04/09/2025 7.55 7.90 7.55 7.85 22,660,434
03/09/2025 7.60 7.60 7.45 7.55 9,326,188
02/09/2025 7.60 7.70 7.55 7.60 8,362,944
01/09/2025 7.35 7.65 7.35 7.55 13,822,668
29/08/2025 7.40 7.50 7.35 7.35 3,818,048
28/08/2025 7.40 7.50 7.35 7.45 2,336,090
27/08/2025 7.40 7.45 7.35 7.40 1,925,790
26/08/2025 7.60 7.60 7.40 7.40 8,578,944
25/08/2025 7.45 7.60 7.45 7.60 7,321,536
22/08/2025 7.40 7.50 7.40 7.40 1,545,640
21/08/2025 7.65 7.65 7.40 7.45 2,999,526
20/08/2025 7.45 7.65 7.40 7.55 5,619,442
19/08/2025 7.55 7.55 7.40 7.45 4,708,409
18/08/2025 7.80 7.80 7.50 7.55 10,426,464
15/08/2025 7.85 7.85 7.70 7.75 6,353,544
14/08/2025 7.65 7.85 7.60 7.85 19,404,705
13/08/2025 7.40 7.65 7.40 7.65 10,606,237
08/08/2025 7.40 7.50 7.30 7.40 6,594,767
07/08/2025 7.65 7.65 7.45 7.45 5,601,063
06/08/2025 7.50 7.65 7.45 7.60 7,459,850
05/08/2025 7.30 7.55 7.30 7.50 12,370,048
04/08/2025 7.25 7.35 7.05 7.25 10,788,268
01/08/2025 7.30 7.45 7.25 7.25 8,592,189
31/07/2025 7.35 7.40 7.10 7.25 11,656,711
30/07/2025 7.10 7.45 7.10 7.40 14,758,855
29/07/2025 7.15 7.20 6.95 7.10 11,982,565
25/07/2025 7.15 7.20 7.05 7.15 6,963,946
24/07/2025 7.20 7.30 7.15 7.20 6,848,902
23/07/2025 7.10 7.25 7.10 7.20 4,535,290
22/07/2025 7.15 7.30 7.10 7.10 7,350,363
21/07/2025 7.15 7.20 7.05 7.15 5,424,981
18/07/2025 7.20 7.25 7.10 7.15 7,074,586
17/07/2025 7.05 7.20 7.00 7.20 10,735,452
16/07/2025 7.05 7.15 7.00 7.00 10,032,829
15/07/2025 7.00 7.15 6.95 7.05 9,935,903
14/07/2025 6.55 6.70 6.55 6.65 4,376,065
11/07/2025 6.40 6.60 6.40 6.55 5,512,336
09/07/2025 6.35 6.45 6.30 6.40 6,086,865
08/07/2025 6.40 6.50 6.30 6.35 10,248,832
07/07/2025 6.60 6.60 6.35 6.50 15,208,315
04/07/2025 6.65 6.75 6.55 6.70 10,346,264
03/07/2025 6.70 6.80 6.60 6.65 11,482,286
02/07/2025 6.45 6.75 6.40 6.75 19,651,214
01/07/2025 6.35 6.55 6.20 6.55 9,714,231
30/06/2025 6.15 6.30 6.15 6.25 5,139,119
27/06/2025 6.25 6.30 6.10 6.10 7,017,166
26/06/2025 6.15 6.30 6.15 6.25 6,446,358
25/06/2025 5.90 6.30 5.80 6.30 25,250,420
24/06/2025 5.80 5.90 5.75 5.90 11,305,207
23/06/2025 5.65 5.80 5.60 5.70 11,110,605
20/06/2025 5.85 5.90 5.75 5.75 6,966,181
Remark : Volume from SET main board.