Historical Price
Historical price from Aug 01, 2025 to Sep 15, 2025
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (19/08/2025 to 01/09/2025) |
4.76 | 4.82 | 4.62 | 4.70 | 15,996,686 |
| Previous 4 weeks (17/07/2025 to 18/08/2025) |
4.38 | 4.92 | 4.36 | 4.76 | 41,340,592 |
| Daily Historical Data | |||||
| 15/09/2025 | 5.05 | 5.05 | 4.96 | 5.00 | 1,646,413 |
| 12/09/2025 | 5.00 | 5.05 | 4.96 | 5.00 | 2,802,798 |
| 11/09/2025 | 5.00 | 5.00 | 4.94 | 4.96 | 1,194,079 |
| 10/09/2025 | 4.88 | 5.05 | 4.88 | 4.98 | 3,428,960 |
| 09/09/2025 | 4.84 | 4.92 | 4.80 | 4.90 | 2,360,968 |
| 08/09/2025 | 4.80 | 4.86 | 4.80 | 4.82 | 1,467,480 |
| 05/09/2025 | 4.76 | 4.80 | 4.74 | 4.80 | 1,315,111 |
| 04/09/2025 | 4.70 | 4.78 | 4.70 | 4.72 | 1,578,631 |
| 03/09/2025 | 4.74 | 4.74 | 4.68 | 4.68 | 1,053,026 |
| 02/09/2025 | 4.74 | 4.76 | 4.70 | 4.72 | 402,526 |
| 01/09/2025 | 4.70 | 4.74 | 4.70 | 4.70 | 644,306 |
| 29/08/2025 | 4.72 | 4.72 | 4.68 | 4.70 | 1,408,907 |
| 28/08/2025 | 4.76 | 4.76 | 4.68 | 4.70 | 1,699,451 |
| 27/08/2025 | 4.76 | 4.82 | 4.74 | 4.76 | 1,680,724 |
| 26/08/2025 | 4.74 | 4.74 | 4.72 | 4.72 | 1,376,496 |
| 25/08/2025 | 4.70 | 4.76 | 4.70 | 4.72 | 1,730,014 |
| 22/08/2025 | 4.66 | 4.74 | 4.66 | 4.68 | 1,969,603 |
| 21/08/2025 | 4.68 | 4.68 | 4.62 | 4.64 | 2,388,272 |
| 20/08/2025 | 4.68 | 4.70 | 4.64 | 4.64 | 1,423,603 |
| 19/08/2025 | 4.76 | 4.76 | 4.68 | 4.68 | 1,675,310 |
| 18/08/2025 | 4.76 | 4.78 | 4.74 | 4.76 | 2,016,051 |
| 15/08/2025 | 4.82 | 4.84 | 4.72 | 4.76 | 3,472,300 |
| 14/08/2025 | 4.88 | 4.88 | 4.82 | 4.82 | 2,432,220 |
| 13/08/2025 | 4.90 | 4.92 | 4.86 | 4.88 | 1,634,372 |
| 08/08/2025 | 4.88 | 4.88 | 4.82 | 4.86 | 1,658,925 |
| 07/08/2025 | 4.82 | 4.90 | 4.82 | 4.88 | 2,561,090 |
| 06/08/2025 | 4.70 | 4.82 | 4.70 | 4.82 | 2,025,544 |
| 05/08/2025 | 4.66 | 4.70 | 4.66 | 4.70 | 1,521,965 |
| 04/08/2025 | 4.70 | 4.72 | 4.66 | 4.66 | 1,610,810 |
| 01/08/2025 | 4.92 | 4.92 | 4.70 | 4.70 | 4,029,349 |
Remark : Volume from SET main board.