You are here:   Home  Investor Relations Stock Information   Historical Price
Historical Price
Filter Dates:
From / / To / /

Historical price from Jan 10, 2025 to Apr 04, 2025
Date Open High Low Close Volume
Summary
Previous 2 weeks
(10/03/2025 to 21/03/2025)		 10.10 11.60 9.95 11.10 5,541,391
Previous 4 weeks
(07/02/2025 to 07/03/2025)		 10.20 10.80 9.80 10.10 7,249,225
Daily Historical Data
04/04/2025 10.40 10.40 9.95 10.00 439,514
03/04/2025 10.20 10.40 10.10 10.40 169,507
02/04/2025 10.20 10.30 10.10 10.30 147,402
01/04/2025 10.30 10.30 10.10 10.20 184,312
31/03/2025 10.20 10.30 10.10 10.30 361,242
28/03/2025 10.50 10.50 10.30 10.50 190,135
27/03/2025 10.70 10.70 10.50 10.60 155,008
26/03/2025 10.70 10.80 10.70 10.70 49,600
25/03/2025 10.90 10.90 10.60 10.70 306,712
24/03/2025 11.10 11.10 10.80 11.00 393,301
21/03/2025 11.30 11.30 10.90 11.10 219,518
20/03/2025 11.50 11.60 11.10 11.30 250,800
19/03/2025 11.30 11.50 11.30 11.50 548,233
18/03/2025 10.90 11.30 10.90 11.20 1,377,291
17/03/2025 10.50 10.60 10.40 10.50 389,705
14/03/2025 10.20 10.50 10.20 10.50 1,544,840
13/03/2025 10.20 10.30 10.10 10.30 193,603
12/03/2025 10.50 10.50 10.10 10.30 167,001
11/03/2025 10.20 10.50 10.10 10.50 427,200
10/03/2025 10.10 10.30 9.95 10.30 423,200
07/03/2025 10.00 10.10 9.95 10.10 132,100
06/03/2025 10.20 10.20 9.95 10.10 155,884
05/03/2025 9.80 10.10 9.80 10.10 280,466
04/03/2025 9.80 9.90 9.80 9.90 131,200
03/03/2025 9.95 10.00 9.80 9.85 270,270
28/02/2025 10.20 10.20 9.90 10.00 728,017
27/02/2025 10.30 10.30 10.20 10.20 327,930
26/02/2025 10.10 10.30 10.00 10.30 283,612
25/02/2025 10.30 10.30 10.00 10.10 358,801
24/02/2025 10.30 10.30 10.00 10.30 227,322
21/02/2025 10.40 10.50 10.20 10.30 364,326
20/02/2025 10.60 10.80 10.30 10.50 554,150
19/02/2025 10.20 10.80 10.20 10.60 1,191,500
18/02/2025 10.10 10.40 10.10 10.20 232,501
17/02/2025 10.20 10.20 9.95 10.10 367,663
14/02/2025 10.20 10.30 10.00 10.20 119,615
13/02/2025 10.00 10.30 10.00 10.20 266,767
11/02/2025 10.00 10.10 9.95 10.00 252,715
10/02/2025 10.10 10.10 9.90 10.00 226,809
07/02/2025 10.20 10.20 9.85 10.10 777,577
06/02/2025 10.30 10.30 10.10 10.10 199,407
05/02/2025 10.20 10.50 10.20 10.30 276,497
04/02/2025 10.00 10.30 10.00 10.20 216,000
03/02/2025 10.20 10.20 10.00 10.00 267,209
31/01/2025 10.50 10.50 10.20 10.30 455,196
30/01/2025 10.60 10.60 10.30 10.50 96,302
29/01/2025 10.40 10.60 10.40 10.50 49,411
28/01/2025 10.30 10.50 10.30 10.40 54,300
27/01/2025 10.50 10.60 10.30 10.40 82,765
24/01/2025 10.30 10.70 10.30 10.50 418,125
23/01/2025 10.30 10.40 10.20 10.30 231,903
22/01/2025 10.40 10.40 10.30 10.30 55,550
21/01/2025 10.30 10.50 10.30 10.30 199,104
20/01/2025 10.30 10.40 10.20 10.20 147,600
17/01/2025 10.40 10.40 10.30 10.30 51,301
16/01/2025 10.50 10.50 10.30 10.40 361,902
15/01/2025 10.60 10.60 10.40 10.40 400,810
14/01/2025 10.80 10.80 10.50 10.50 179,008
13/01/2025 10.70 10.80 10.60 10.80 120,370
10/01/2025 10.60 10.80 10.60 10.70 168,600
Remark : Volume from SET main board.