You are here:   Home  Investor Relations Stock Information   Historical Price
Historical Price
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)		 10.20 10.90 10.10 10.70 1,714,814
Previous 4 weeks
(24/06/2025 to 22/07/2025)		 9.70 10.50 9.70 10.20 2,136,194
Daily Historical Data
22/08/2025 9.90 9.90 9.70 9.75 616,256
21/08/2025 9.90 9.95 9.85 9.85 82,900
20/08/2025 9.80 9.85 9.75 9.85 71,905
19/08/2025 9.75 9.85 9.75 9.80 114,804
18/08/2025 9.80 9.80 9.75 9.75 204,422
15/08/2025 9.75 9.90 9.70 9.85 105,400
14/08/2025 9.90 9.90 9.80 9.80 103,381
13/08/2025 9.95 9.95 9.80 9.85 602,443
08/08/2025 10.30 10.50 10.20 10.30 206,307
07/08/2025 10.80 10.80 10.60 10.60 318,123
06/08/2025 10.60 10.70 10.60 10.70 161,721
05/08/2025 10.50 10.70 10.40 10.50 180,178
04/08/2025 10.60 10.60 10.50 10.50 56,451
01/08/2025 10.70 10.90 10.50 10.60 288,211
31/07/2025 10.70 10.70 10.50 10.60 96,945
30/07/2025 10.30 10.70 10.30 10.70 578,145
29/07/2025 10.10 10.40 10.10 10.30 52,935
25/07/2025 10.10 10.20 10.10 10.20 108,937
24/07/2025 10.30 10.30 10.10 10.10 83,590
23/07/2025 10.20 10.30 10.20 10.30 107,701
22/07/2025 10.40 10.40 10.20 10.20 106,387
21/07/2025 10.50 10.50 10.40 10.40 63,637
18/07/2025 10.30 10.50 10.30 10.30 147,713
17/07/2025 10.20 10.40 10.20 10.30 300,313
16/07/2025 10.20 10.30 10.20 10.30 249,915
15/07/2025 10.20 10.20 10.20 10.20 120,400
14/07/2025 10.20 10.20 10.00 10.10 53,001
11/07/2025 9.90 10.20 9.90 10.10 218,035
09/07/2025 9.95 10.10 9.85 9.90 223,904
08/07/2025 9.95 9.95 9.90 9.90 53,010
07/07/2025 9.90 9.95 9.85 9.90 97,030
04/07/2025 10.10 10.10 9.95 9.95 34,301
03/07/2025 9.95 10.10 9.90 10.00 56,830
02/07/2025 10.00 10.10 9.90 9.90 49,998
01/07/2025 9.95 10.00 9.90 9.95 25,681
30/06/2025 10.00 10.00 9.95 9.95 14,710
27/06/2025 10.00 10.10 9.90 10.00 131,897
26/06/2025 9.95 10.10 9.95 10.00 50,094
25/06/2025 9.85 10.00 9.85 9.95 104,735
24/06/2025 9.70 10.00 9.70 9.95 34,603
23/06/2025 9.80 9.85 9.70 9.75 77,334
20/06/2025 9.80 9.90 9.80 9.80 113,908
19/06/2025 9.90 9.95 9.80 9.85 89,222
18/06/2025 10.00 10.00 9.90 9.95 20,950
17/06/2025 9.95 10.00 9.95 9.95 50,848
16/06/2025 10.00 10.10 9.95 9.95 133,300
13/06/2025 10.10 10.20 10.00 10.10 115,765
12/06/2025 10.30 10.30 10.20 10.20 59,242
11/06/2025 10.20 10.30 10.10 10.30 45,049
10/06/2025 10.10 10.20 10.10 10.20 62,301
09/06/2025 10.20 10.20 10.10 10.20 106,015
06/06/2025 10.20 10.20 10.20 10.20 50,607
05/06/2025 10.20 10.20 10.10 10.20 178,588
04/06/2025 10.30 10.30 10.10 10.20 324,023
30/05/2025 10.30 10.30 10.10 10.20 197,300
29/05/2025 10.40 10.40 10.30 10.40 210,348
28/05/2025 10.40 10.70 10.30 10.30 1,028,418
27/05/2025 11.20 11.30 11.10 11.20 84,554
26/05/2025 11.20 11.20 11.10 11.20 32,747
23/05/2025 11.10 11.30 11.10 11.20 98,601
Remark : Volume from SET main board.