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

Historical price from Apr 11, 2025 to Jul 15, 2025
Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/06/2025 to 30/06/2025)		 9.95 10.10 9.70 9.95 688,301
Previous 4 weeks
(16/05/2025 to 16/06/2025)		 10.80 11.30 9.95 9.95 3,658,157
Daily Historical Data
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
22/05/2025 11.20 11.30 11.10 11.20 85,963
21/05/2025 11.20 11.30 11.10 11.30 289,700
20/05/2025 11.10 11.20 11.00 11.20 157,703
19/05/2025 10.80 11.10 10.80 11.10 252,021
16/05/2025 10.80 11.00 10.80 10.90 145,912
15/05/2025 11.20 11.20 10.80 10.80 835,831
14/05/2025 11.20 11.30 11.20 11.20 240,523
13/05/2025 11.10 11.40 11.10 11.30 708,001
09/05/2025 11.10 11.20 11.10 11.10 499,403
08/05/2025 11.20 11.40 11.10 11.10 605,003
07/05/2025 10.70 11.10 10.70 11.10 653,206
06/05/2025 10.80 11.00 10.70 10.70 619,600
02/05/2025 10.80 10.90 10.80 10.80 127,411
30/04/2025 10.80 10.90 10.70 10.90 349,425
29/04/2025 10.60 10.80 10.60 10.80 538,609
28/04/2025 10.70 10.80 10.60 10.60 164,913
25/04/2025 10.60 10.70 10.60 10.70 365,713
24/04/2025 10.40 10.60 10.30 10.60 358,216
23/04/2025 10.60 10.60 10.30 10.40 129,205
22/04/2025 10.40 10.60 10.30 10.60 123,800
21/04/2025 10.60 10.60 10.30 10.50 162,406
18/04/2025 10.50 10.70 10.40 10.60 228,614
17/04/2025 10.30 10.50 10.10 10.50 470,630
16/04/2025 9.75 10.20 9.75 10.20 605,810
11/04/2025 9.60 9.80 9.60 9.75 186,301
Remark : Volume from SET main board.