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

Historical price from Oct 21, 2024 to Jan 17, 2025
Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/12/2024 to 03/01/2025)		 12.20 12.30 11.20 11.40 3,603,861
Previous 4 weeks
(19/11/2024 to 18/12/2024)		 12.90 13.30 12.20 12.30 7,353,369
Daily Historical Data
17/01/2025 10.40 10.40 10.30 10.30 51,301
16/01/2025 10.50 10.50 10.30 10.40 361,902
15/01/2025 10.60 10.60 10.40 10.40 400,810
14/01/2025 10.80 10.80 10.50 10.50 179,008
13/01/2025 10.70 10.80 10.60 10.80 120,370
10/01/2025 10.60 10.80 10.60 10.70 168,600
09/01/2025 10.80 10.80 10.60 10.60 457,500
08/01/2025 10.90 11.10 10.70 10.80 335,632
07/01/2025 10.80 11.10 10.70 10.90 423,663
06/01/2025 11.30 11.30 10.70 10.80 769,180
03/01/2025 11.40 11.40 11.20 11.40 116,207
02/01/2025 11.50 11.50 11.30 11.30 106,340
30/12/2024 11.50 11.50 11.40 11.50 16,200
27/12/2024 11.50 11.50 11.30 11.50 69,101
26/12/2024 11.40 11.50 11.40 11.50 161,801
25/12/2024 11.60 11.70 11.20 11.40 1,080,702
24/12/2024 11.40 11.70 11.40 11.60 169,902
23/12/2024 11.80 11.80 11.20 11.50 334,364
20/12/2024 11.80 11.90 11.20 11.40 773,642
19/12/2024 12.20 12.30 11.80 11.80 775,602
18/12/2024 12.20 12.40 12.20 12.30 238,301
17/12/2024 12.60 12.70 12.20 12.30 662,572
16/12/2024 12.50 12.70 12.50 12.50 468,302
13/12/2024 12.90 12.90 12.70 12.80 169,150
12/12/2024 12.70 13.00 12.70 12.80 367,332
11/12/2024 12.90 13.00 12.70 12.70 374,828
09/12/2024 12.70 12.90 12.60 12.90 386,965
06/12/2024 12.60 12.80 12.50 12.70 357,186
04/12/2024 12.90 12.90 12.50 12.60 331,045
03/12/2024 12.80 12.90 12.70 12.80 249,900
02/12/2024 12.70 13.00 12.60 12.70 593,620
29/11/2024 12.40 12.80 12.20 12.70 337,722
28/11/2024 12.50 12.60 12.30 12.40 194,901
27/11/2024 12.50 12.60 12.40 12.50 73,114
26/11/2024 12.50 12.60 12.50 12.50 218,616
25/11/2024 12.40 12.60 12.30 12.60 146,712
22/11/2024 12.20 12.50 12.20 12.40 568,395
21/11/2024 12.90 12.90 12.50 12.50 614,111
20/11/2024 13.20 13.30 12.70 12.90 638,931
19/11/2024 12.90 13.30 12.90 13.20 361,666
18/11/2024 12.80 13.00 12.80 12.90 211,326
15/11/2024 13.00 13.00 12.70 12.70 363,950
14/11/2024 13.50 13.50 12.90 13.00 635,864
13/11/2024 13.40 13.50 13.30 13.50 282,746
12/11/2024 13.50 13.90 13.20 13.30 2,647,137
11/11/2024 12.90 13.00 12.60 12.80 841,799
08/11/2024 13.00 13.00 12.90 13.00 622,492
07/11/2024 12.80 13.00 12.80 13.00 259,200
06/11/2024 13.10 13.20 12.70 12.90 773,420
05/11/2024 13.20 13.20 13.10 13.10 141,991
04/11/2024 13.20 13.20 13.10 13.20 511,241
01/11/2024 13.20 13.30 13.20 13.20 125,060
31/10/2024 13.10 13.40 13.10 13.30 484,977
30/10/2024 13.30 13.30 13.00 13.10 596,470
29/10/2024 13.30 13.60 13.30 13.40 177,740
28/10/2024 13.20 13.40 13.20 13.40 237,041
25/10/2024 13.40 13.40 13.20 13.20 445,755
24/10/2024 13.50 13.70 13.40 13.40 329,140
22/10/2024 14.00 14.00 13.60 13.60 534,518
21/10/2024 13.80 14.10 13.80 14.10 692,441
Remark : Volume from SET main board.