Filter Dates:
From / / To / /

Historical price from Apr 01, 2025 to May 07, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(03/04/2025 to 21/04/2025)
1.14 1.15 0.92 0.98 6,356,766
Previous 4 weeks
(06/03/2025 to 02/04/2025)
1.28 1.37 1.12 1.15 14,158,451
Daily Historical Data
07/05/2025 1.03 1.05 1.03 1.05 350,420
06/05/2025 1.04 1.04 1.01 1.03 330,620
02/05/2025 1.03 1.04 1.03 1.04 43,110
30/04/2025 1.04 1.05 1.02 1.03 136,200
29/04/2025 1.06 1.06 1.03 1.04 206,300
28/04/2025 1.06 1.07 1.05 1.06 421,900
25/04/2025 1.01 1.05 1.01 1.05 710,519
24/04/2025 1.00 1.02 0.99 1.00 248,200
23/04/2025 0.99 1.02 0.99 1.01 55,100
22/04/2025 0.99 1.00 0.97 1.00 488,710
21/04/2025 1.00 1.01 0.98 0.98 755,815
18/04/2025 1.03 1.05 0.92 0.99 491,604
17/04/2025 1.00 1.03 0.98 1.03 706,915
16/04/2025 0.96 1.01 0.96 0.99 163,212
11/04/2025 0.98 1.00 0.94 0.96 496,900
10/04/2025 1.02 1.02 0.97 1.00 799,307
09/04/2025 0.96 1.01 0.95 0.98 638,600
08/04/2025 1.02 1.05 0.98 0.98 1,663,400
04/04/2025 1.14 1.15 1.12 1.12 316,400
03/04/2025 1.14 1.15 1.11 1.15 324,613
02/04/2025 1.17 1.18 1.14 1.15 527,600
01/04/2025 1.19 1.19 1.15 1.17 440,704

Remark : Volume from SET main board.