Filter Dates:
From / / To / /

Historical price from May 23, 2025 to Aug 22, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/07/2025 to 06/08/2025)		 7.10 7.65 6.95 7.60 95,956,624
Previous 4 weeks
(24/06/2025 to 22/07/2025)		 5.80 7.30 5.75 7.10 198,338,792
Daily Historical Data
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
19/06/2025 6.00 6.05 5.70 5.85 19,732,632
18/06/2025 6.25 6.30 6.05 6.05 4,303,521
17/06/2025 6.05 6.30 6.05 6.30 8,940,339
16/06/2025 6.20 6.20 6.00 6.05 5,283,187
13/06/2025 6.30 6.35 6.20 6.20 4,777,532
12/06/2025 6.40 6.45 6.30 6.35 10,941,772
11/06/2025 6.65 6.65 6.40 6.40 17,084,900
10/06/2025 6.65 6.65 6.55 6.60 4,706,949
09/06/2025 6.65 6.70 6.60 6.65 2,390,666
06/06/2025 6.65 6.70 6.60 6.65 3,238,859
05/06/2025 6.75 6.80 6.65 6.65 5,147,999
04/06/2025 6.70 6.75 6.65 6.70 6,319,880
30/05/2025 6.75 6.80 6.65 6.80 7,432,360
29/05/2025 6.65 6.80 6.60 6.80 13,394,621
28/05/2025 6.55 6.65 6.50 6.60 10,708,249
27/05/2025 6.40 6.55 6.40 6.50 9,347,440
26/05/2025 6.55 6.55 6.30 6.40 17,173,986
23/05/2025 6.65 6.70 6.50 6.55 19,176,930
Remark : Volume from SET main board.