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

Historical price from Sep 08, 2025 to Dec 02, 2025
Date Open High Low Close Volume
Summary
Previous 2 weeks
(05/11/2025 to 18/11/2025)		 9.50 9.50 8.20 8.20 3,053,680
Previous 4 weeks
(06/10/2025 to 04/11/2025)		 10.40 10.50 9.25 9.45 6,307,557
Daily Historical Data
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
07/10/2025 10.30 10.50 10.30 10.30 159,406
06/10/2025 10.40 10.50 10.30 10.30 139,809
03/10/2025 10.50 10.50 10.30 10.40 120,851
02/10/2025 10.40 10.60 10.30 10.40 206,632
01/10/2025 10.90 11.20 10.20 10.30 1,866,410
30/09/2025 11.00 11.30 10.90 10.90 419,709
29/09/2025 11.20 11.50 10.90 11.10 1,206,649
26/09/2025 11.90 11.90 10.80 11.00 3,262,681
25/09/2025 13.40 13.80 11.90 12.00 1,707,099
24/09/2025 13.30 13.80 13.20 13.50 735,573
23/09/2025 13.50 14.50 13.30 13.30 4,099,922
22/09/2025 12.00 13.70 12.00 13.50 3,757,785
19/09/2025 10.90 12.20 10.90 12.00 2,702,678
18/09/2025 9.95 10.70 9.90 10.70 1,097,155
17/09/2025 9.90 9.95 9.90 9.95 122,318
16/09/2025 9.90 10.00 9.85 9.90 229,725
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
Remark : Volume from SET main board.