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

Historical price from Dec 03, 2025 to Mar 04, 2026
Date Open High Low Close Volume
Summary
Previous 2 weeks
(04/02/2026 to 17/02/2026)		 7.90 8.60 7.80 8.60 1,558,368
Previous 4 weeks
(07/01/2026 to 03/02/2026)		 8.35 8.55 7.85 7.85 2,141,561
Daily Historical Data
04/03/2026 7.80 8.05 7.50 7.80 928,390
02/03/2026 8.60 8.60 8.05 8.05 398,457
27/02/2026 8.65 8.85 8.65 8.75 87,910
26/02/2026 8.75 8.85 8.65 8.65 119,877
25/02/2026 8.60 9.00 8.60 8.75 319,196
24/02/2026 8.55 8.60 8.50 8.60 68,500
23/02/2026 8.60 8.75 8.40 8.55 142,069
20/02/2026 8.75 8.85 8.55 8.60 154,510
19/02/2026 8.65 8.85 8.65 8.75 265,421
18/02/2026 8.60 8.85 8.50 8.60 385,232
17/02/2026 8.30 8.60 8.30 8.60 163,633
16/02/2026 8.35 8.40 8.30 8.30 25,322
13/02/2026 8.20 8.40 8.20 8.40 69,926
12/02/2026 8.05 8.40 8.05 8.25 111,403
11/02/2026 8.25 8.35 8.05 8.05 210,132
10/02/2026 8.00 8.25 8.00 8.25 209,323
09/02/2026 8.00 8.05 7.90 7.95 159,501
06/02/2026 7.90 7.95 7.85 7.90 89,811
05/02/2026 7.85 7.95 7.85 7.90 284,211
04/02/2026 7.90 7.90 7.80 7.90 235,106
03/02/2026 7.90 7.90 7.85 7.85 622,500
02/02/2026 8.05 8.05 7.85 7.85 184,113
30/01/2026 8.15 8.15 8.10 8.10 50,761
29/01/2026 8.30 8.30 8.15 8.15 131,265
28/01/2026 8.30 8.50 8.25 8.30 216,920
27/01/2026 8.35 8.40 8.30 8.35 54,000
26/01/2026 8.35 8.40 8.35 8.35 28,600
23/01/2026 8.40 8.40 8.35 8.35 15,716
22/01/2026 8.35 8.45 8.35 8.35 90,603
21/01/2026 8.30 8.50 8.30 8.40 127,400
20/01/2026 8.10 8.30 8.10 8.30 57,401
19/01/2026 8.00 8.10 8.00 8.10 11,013
16/01/2026 8.00 8.10 8.00 8.05 20,901
15/01/2026 8.00 8.10 8.00 8.05 37,710
14/01/2026 7.85 8.00 7.85 7.90 32,604
13/01/2026 8.10 8.10 7.85 7.85 235,350
12/01/2026 8.25 8.30 8.15 8.15 34,171
09/01/2026 8.40 8.45 8.30 8.30 63,521
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
Remark : Volume from SET main board.