Historical Price
Historical price from Jun 02, 2026 to Jul 21, 2026
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (24/06/2026 to 07/07/2026) |
5.40 | 5.70 | 5.35 | 5.55 | 35,932,311 |
| Previous 4 weeks (25/05/2026 to 23/06/2026) |
5.25 | 5.85 | 5.20 | 5.40 | 111,426,807 |
| Daily Historical Data | |||||
| 21/07/2026 | 6.25 | 6.35 | 6.25 | 6.25 | 3,597,271 |
| 20/07/2026 | 6.20 | 6.30 | 6.15 | 6.25 | 5,744,589 |
| 17/07/2026 | 6.05 | 6.20 | 6.05 | 6.15 | 5,386,331 |
| 16/07/2026 | 6.00 | 6.10 | 6.00 | 6.10 | 3,072,724 |
| 15/07/2026 | 6.00 | 6.15 | 5.95 | 6.00 | 7,513,907 |
| 14/07/2026 | 6.00 | 6.05 | 5.90 | 5.95 | 5,026,626 |
| 13/07/2026 | 5.80 | 6.00 | 5.75 | 6.00 | 14,647,302 |
| 10/07/2026 | 5.55 | 5.85 | 5.55 | 5.80 | 15,223,059 |
| 09/07/2026 | 5.50 | 5.60 | 5.45 | 5.55 | 2,945,420 |
| 08/07/2026 | 5.55 | 5.60 | 5.45 | 5.45 | 5,804,853 |
| 07/07/2026 | 5.65 | 5.65 | 5.50 | 5.55 | 4,740,991 |
| 06/07/2026 | 5.65 | 5.65 | 5.55 | 5.65 | 2,948,952 |
| 03/07/2026 | 5.60 | 5.70 | 5.55 | 5.65 | 4,877,974 |
| 02/07/2026 | 5.55 | 5.60 | 5.50 | 5.60 | 3,362,540 |
| 01/07/2026 | 5.60 | 5.65 | 5.55 | 5.55 | 3,051,985 |
| 30/06/2026 | 5.50 | 5.60 | 5.50 | 5.60 | 3,646,801 |
| 29/06/2026 | 5.40 | 5.55 | 5.40 | 5.50 | 3,184,081 |
| 26/06/2026 | 5.40 | 5.45 | 5.35 | 5.40 | 2,846,355 |
| 25/06/2026 | 5.40 | 5.50 | 5.35 | 5.40 | 3,995,078 |
| 24/06/2026 | 5.40 | 5.45 | 5.35 | 5.40 | 3,277,554 |
| 23/06/2026 | 5.50 | 5.50 | 5.35 | 5.40 | 4,398,855 |
| 22/06/2026 | 5.60 | 5.60 | 5.50 | 5.50 | 1,341,062 |
| 19/06/2026 | 5.60 | 5.60 | 5.50 | 5.60 | 1,808,742 |
| 18/06/2026 | 5.60 | 5.65 | 5.55 | 5.60 | 2,663,865 |
| 17/06/2026 | 5.55 | 5.65 | 5.50 | 5.60 | 4,090,215 |
| 16/06/2026 | 5.55 | 5.60 | 5.50 | 5.55 | 2,575,150 |
| 15/06/2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5,640,941 |
| 12/06/2026 | 5.45 | 5.55 | 5.40 | 5.50 | 3,228,996 |
| 11/06/2026 | 5.45 | 5.50 | 5.40 | 5.45 | 1,607,677 |
| 10/06/2026 | 5.50 | 5.55 | 5.45 | 5.45 | 3,537,956 |
| 09/06/2026 | 5.60 | 5.65 | 5.45 | 5.50 | 5,221,553 |
| 08/06/2026 | 5.50 | 5.85 | 5.45 | 5.55 | 12,681,496 |
| 05/06/2026 | 5.70 | 5.80 | 5.55 | 5.55 | 14,835,716 |
| 04/06/2026 | 5.30 | 5.70 | 5.25 | 5.70 | 20,900,564 |
| 02/06/2026 | 5.25 | 5.40 | 5.20 | 5.30 | 4,870,611 |
Remark : Volume from SET main board.