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

Historical price from Jun 18, 2025 to Sep 15, 2025
Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/08/2025 to 01/09/2025)		 9.75 9.95 9.45 9.50 1,844,644
Previous 4 weeks
(17/07/2025 to 18/08/2025)		 10.20 10.90 9.70 9.75 3,872,940
Daily Historical Data
15/09/2025 10.10 10.10 9.90 9.95 216,456
12/09/2025 10.00 10.20 10.00 10.10 106,909
11/09/2025 9.95 10.00 9.95 10.00 142,800
10/09/2025 9.80 10.00 9.80 9.95 63,623
09/09/2025 9.75 9.85 9.75 9.85 116,714
08/09/2025 9.80 9.80 9.75 9.75 92,000
05/09/2025 9.40 9.80 9.40 9.80 228,426
04/09/2025 9.50 9.50 9.35 9.40 198,204
03/09/2025 9.45 9.50 9.40 9.50 71,200
02/09/2025 9.45 9.50 9.40 9.45 306,773
01/09/2025 9.50 9.50 9.45 9.50 32,003
29/08/2025 9.55 9.55 9.50 9.50 174,221
28/08/2025 9.65 9.65 9.55 9.55 263,400
27/08/2025 9.70 9.70 9.65 9.70 167,940
26/08/2025 9.75 9.75 9.65 9.70 222,488
25/08/2025 9.75 9.80 9.75 9.75 98,727
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
Remark : Volume from SET main board.