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

Historical price from Oct 08, 2025 to Jan 08, 2026
Date Open High Low Close Volume
Summary
Previous 2 weeks
(08/12/2025 to 22/12/2025)		 8.10 8.20 7.85 8.00 725,341
Previous 4 weeks
(07/11/2025 to 04/12/2025)		 9.35 9.50 8.00 8.10 4,697,674
Daily Historical Data
08/01/2026 8.40 8.45 8.40 8.40 75,510
07/01/2026 8.35 8.55 8.35 8.50 51,502
06/01/2026 8.45 8.50 8.40 8.40 83,605
05/01/2026 8.40 8.50 8.40 8.45 69,912
30/12/2025 8.30 8.45 8.30 8.40 6,632
29/12/2025 8.50 8.60 8.30 8.30 200,604
26/12/2025 8.05 8.70 8.05 8.45 812,490
25/12/2025 8.05 8.10 8.00 8.00 190,150
24/12/2025 8.05 8.10 8.00 8.05 90,002
23/12/2025 8.05 8.15 8.00 8.00 119,806
22/12/2025 8.00 8.05 7.95 8.00 82,307
19/12/2025 8.00 8.05 8.00 8.00 35,916
18/12/2025 8.05 8.05 8.00 8.00 47,702
17/12/2025 8.05 8.05 8.05 8.05 14,903
16/12/2025 8.00 8.05 8.00 8.05 46,653
15/12/2025 8.00 8.05 7.95 7.95 46,337
12/12/2025 7.95 8.05 7.95 8.05 15,710
11/12/2025 8.10 8.10 7.85 7.95 220,909
09/12/2025 8.15 8.15 8.00 8.10 138,461
08/12/2025 8.10 8.20 8.05 8.05 76,443
04/12/2025 8.10 8.15 8.10 8.10 61,205
03/12/2025 8.15 8.20 8.10 8.10 25,246
02/12/2025 8.10 8.15 8.10 8.10 83,800
01/12/2025 8.15 8.15 8.10 8.10 94,700
28/11/2025 8.00 8.15 8.00 8.05 25,005
27/11/2025 8.10 8.10 8.00 8.00 85,604
26/11/2025 8.10 8.30 8.00 8.05 203,881
25/11/2025 8.05 8.10 8.05 8.05 132,913
24/11/2025 8.15 8.20 8.00 8.05 232,000
21/11/2025 8.25 8.40 8.15 8.15 102,506
20/11/2025 8.15 8.25 8.15 8.20 101,825
19/11/2025 8.20 8.25 8.00 8.15 617,214
18/11/2025 8.55 8.55 8.20 8.20 863,094
17/11/2025 8.80 8.85 8.55 8.55 523,900
14/11/2025 8.90 9.00 8.80 8.80 263,585
13/11/2025 9.05 9.10 8.95 8.95 212,832
12/11/2025 9.05 9.20 9.05 9.05 142,604
11/11/2025 9.10 9.15 9.05 9.05 272,700
10/11/2025 9.35 9.35 9.10 9.15 498,860
07/11/2025 9.35 9.50 9.30 9.30 154,200
06/11/2025 9.35 9.45 9.35 9.35 41,801
05/11/2025 9.50 9.50 9.35 9.35 80,104
04/11/2025 9.55 9.60 9.45 9.45 141,875
03/11/2025 9.50 9.60 9.45 9.45 82,120
31/10/2025 9.65 9.65 9.35 9.45 169,161
30/10/2025 9.35 9.55 9.35 9.55 72,500
29/10/2025 9.40 9.40 9.40 9.40 76,505
28/10/2025 9.45 9.45 9.25 9.40 516,000
27/10/2025 9.80 9.95 9.35 9.40 1,736,560
24/10/2025 9.75 10.00 9.75 9.80 67,100
22/10/2025 9.75 9.95 9.75 9.80 340,701
21/10/2025 9.70 9.90 9.70 9.75 260,101
20/10/2025 9.65 9.90 9.60 9.65 324,493
17/10/2025 9.80 9.90 9.70 9.70 113,900
16/10/2025 9.90 9.95 9.80 9.80 227,840
15/10/2025 9.75 10.00 9.75 9.80 152,101
14/10/2025 9.90 10.00 9.75 9.75 302,610
10/10/2025 9.95 10.00 9.85 9.90 469,631
09/10/2025 10.10 10.20 9.95 10.00 483,015
08/10/2025 10.30 10.30 10.00 10.10 472,129
Remark : Volume from SET main board.