Filter Dates:
From / / To / /

Historical price from Feb 03, 2025 to Mar 26, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/02/2025 to 12/03/2025)
1.57 1.57 1.19 1.22 19,292,828
Previous 4 weeks
(29/01/2025 to 26/02/2025)
1.86 1.86 1.52 1.55 5,259,292
Daily Historical Data
26/03/2025 1.24 1.25 1.20 1.21 757,705
25/03/2025 1.27 1.27 1.22 1.23 410,168
24/03/2025 1.25 1.27 1.25 1.27 346,616
21/03/2025 1.30 1.30 1.26 1.26 376,020
20/03/2025 1.30 1.34 1.28 1.30 380,800
19/03/2025 1.36 1.37 1.31 1.31 1,539,871
18/03/2025 1.22 1.34 1.21 1.32 3,446,510
17/03/2025 1.18 1.23 1.18 1.23 901,726
14/03/2025 1.19 1.21 1.18 1.21 350,017
13/03/2025 1.23 1.23 1.17 1.19 792,949
12/03/2025 1.25 1.25 1.21 1.22 298,342
11/03/2025 1.23 1.25 1.19 1.24 595,505
10/03/2025 1.26 1.27 1.23 1.24 536,297
07/03/2025 1.26 1.27 1.25 1.27 543,701
06/03/2025 1.28 1.28 1.25 1.27 171,600
05/03/2025 1.25 1.28 1.25 1.28 575,200
04/03/2025 1.30 1.30 1.24 1.28 546,784
03/03/2025 1.40 1.40 1.26 1.29 1,358,344
28/02/2025 1.55 1.55 1.48 1.51 14,565,655
27/02/2025 1.57 1.57 1.55 1.55 101,400
26/02/2025 1.60 1.60 1.54 1.55 692,800
25/02/2025 1.56 1.58 1.52 1.52 454,329
24/02/2025 1.63 1.63 1.56 1.58 70,706
21/02/2025 1.59 1.60 1.58 1.58 63,903
20/02/2025 1.62 1.64 1.59 1.60 434,700
19/02/2025 1.58 1.66 1.58 1.61 180,300
18/02/2025 1.56 1.60 1.56 1.57 139,614
17/02/2025 1.59 1.59 1.55 1.55 184,202
14/02/2025 1.60 1.63 1.57 1.57 60,504
13/02/2025 1.62 1.62 1.59 1.62 186,220
11/02/2025 1.65 1.67 1.56 1.61 800,902
10/02/2025 1.60 1.63 1.59 1.62 178,989
07/02/2025 1.60 1.60 1.55 1.59 322,500
06/02/2025 1.72 1.72 1.60 1.60 273,627
05/02/2025 1.76 1.76 1.68 1.69 506,595
04/02/2025 1.80 1.80 1.76 1.76 189,700
03/02/2025 1.82 1.82 1.75 1.80 250,701

Remark : Volume from SET main board.