Filter Dates:
From / / To / /

Historical price from Mar 03, 2025 to Apr 11, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(14/03/2025 to 27/03/2025)
1.19 1.37 1.17 1.18 9,371,555
Previous 4 weeks
(14/02/2025 to 13/03/2025)
1.60 1.66 1.17 1.19 22,366,835
Daily Historical Data
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
31/03/2025 1.12 1.19 1.12 1.17 716,600
28/03/2025 1.18 1.18 1.16 1.16 163,598
27/03/2025 1.21 1.21 1.17 1.18 862,122
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

Remark : Volume from SET main board.