Filter Dates:
From / / To / /

Historical price from Sep 29, 2025 to Dec 25, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/11/2025 to 11/12/2025)
8.60 8.65 8.25 8.55 47,633,923
Previous 4 weeks
(29/10/2025 to 25/11/2025)
8.75 8.75 7.75 8.55 169,700,669
Daily Historical Data
25/12/2025 8.70 8.80 8.70 8.80 2,267,707
24/12/2025 8.75 8.80 8.65 8.70 2,756,370
23/12/2025 8.80 8.85 8.70 8.75 4,308,307
22/12/2025 8.75 8.80 8.70 8.80 6,405,089
19/12/2025 8.75 8.80 8.70 8.80 4,077,264
18/12/2025 8.70 8.80 8.65 8.80 12,037,968
17/12/2025 8.65 8.75 8.60 8.65 5,164,244
16/12/2025 8.70 8.70 8.55 8.65 7,238,515
15/12/2025 8.45 8.75 8.45 8.75 11,027,692
12/12/2025 8.50 8.60 8.40 8.50 7,556,663
11/12/2025 8.50 8.60 8.50 8.55 1,441,240
09/12/2025 8.55 8.55 8.45 8.50 2,523,540
08/12/2025 8.60 8.65 8.50 8.60 3,589,548
04/12/2025 8.60 8.60 8.50 8.60 3,113,742
03/12/2025 8.45 8.65 8.40 8.60 10,890,543
02/12/2025 8.35 8.55 8.35 8.50 7,054,245
01/12/2025 8.55 8.55 8.25 8.30 6,184,377
28/11/2025 8.55 8.60 8.40 8.60 3,977,241
27/11/2025 8.60 8.60 8.40 8.55 3,866,366
26/11/2025 8.60 8.60 8.45 8.60 4,993,081
25/11/2025 8.45 8.65 8.35 8.55 19,652,991
24/11/2025 8.25 8.45 8.25 8.40 11,841,610
21/11/2025 8.15 8.45 8.15 8.25 13,656,967
20/11/2025 8.25 8.25 8.10 8.20 6,762,779
19/11/2025 7.80 8.20 7.80 8.20 9,141,324
18/11/2025 7.85 7.95 7.75 7.80 4,629,857
17/11/2025 7.90 7.90 7.75 7.90 4,985,962
14/11/2025 7.90 8.00 7.85 7.90 4,940,607
13/11/2025 8.10 8.10 7.90 7.90 6,892,937
12/11/2025 8.10 8.15 8.05 8.10 1,422,825
11/11/2025 8.10 8.20 7.95 8.15 9,284,236
10/11/2025 8.35 8.35 8.05 8.15 9,413,685
07/11/2025 8.25 8.35 8.20 8.20 3,768,355
06/11/2025 8.40 8.40 8.25 8.25 4,997,837
05/11/2025 8.35 8.40 8.15 8.40 15,139,369
04/11/2025 8.35 8.50 8.35 8.40 12,797,356
03/11/2025 8.60 8.65 8.30 8.35 9,072,614
31/10/2025 8.60 8.65 8.40 8.65 7,384,700
30/10/2025 8.65 8.65 8.55 8.60 7,699,061
29/10/2025 8.75 8.75 8.60 8.65 6,215,597
28/10/2025 8.75 8.80 8.65 8.70 5,441,712
27/10/2025 8.70 8.80 8.65 8.75 6,778,619
24/10/2025 8.70 8.75 8.65 8.70 8,299,391
22/10/2025 8.50 8.70 8.50 8.60 7,788,068
21/10/2025 8.50 8.60 8.40 8.40 6,355,492
20/10/2025 8.25 8.60 8.25 8.50 10,712,764
17/10/2025 8.55 8.60 8.20 8.20 12,825,821
16/10/2025 8.60 8.60 8.50 8.55 8,439,198
15/10/2025 8.70 8.85 8.60 8.60 12,177,903
14/10/2025 8.65 8.70 8.60 8.60 7,210,007
10/10/2025 8.65 8.75 8.65 8.70 3,829,734
09/10/2025 8.90 8.90 8.70 8.70 9,672,929
08/10/2025 8.75 8.90 8.70 8.90 11,343,197
07/10/2025 8.65 8.80 8.60 8.75 9,214,828
06/10/2025 8.65 8.70 8.55 8.65 7,534,004
03/10/2025 8.75 8.75 8.60 8.65 4,153,596
02/10/2025 8.65 8.85 8.65 8.75 8,765,560
01/10/2025 8.80 8.85 8.55 8.55 6,964,095
30/09/2025 8.80 8.90 8.75 8.85 9,602,084
29/09/2025 8.95 8.95 8.75 8.80 9,570,611
Remark : Volume from SET main board.