Filter Dates:
From / / To / /

Historical price from Jul 16, 2025 to Oct 10, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/09/2025 to 26/09/2025)		 13.50 13.70 13.30 13.60 5,314,169
Previous 4 weeks
(18/08/2025 to 12/09/2025)		 13.40 13.90 12.80 13.50 9,558,718
Daily Historical Data
10/10/2025 13.10 13.20 13.10 13.10 251,628
09/10/2025 13.10 13.20 13.10 13.10 242,470
08/10/2025 13.10 13.30 13.10 13.10 564,342
07/10/2025 13.10 13.30 13.10 13.10 386,957
06/10/2025 13.30 13.30 13.10 13.20 413,415
03/10/2025 13.50 13.60 13.20 13.30 903,479
02/10/2025 13.60 13.60 13.40 13.50 157,421
01/10/2025 13.60 13.60 13.40 13.60 260,670
30/09/2025 13.70 13.70 13.50 13.60 483,134
29/09/2025 13.70 13.70 13.60 13.60 202,949
26/09/2025 13.40 13.70 13.40 13.60 553,508
25/09/2025 13.50 13.60 13.40 13.50 209,237
24/09/2025 13.40 13.50 13.30 13.30 296,126
23/09/2025 13.60 13.60 13.30 13.30 665,931
22/09/2025 13.50 13.60 13.50 13.60 1,864,973
19/09/2025 13.50 13.70 13.50 13.60 218,227
18/09/2025 13.70 13.70 13.40 13.50 676,877
17/09/2025 13.70 13.70 13.60 13.60 196,584
16/09/2025 13.60 13.70 13.50 13.70 365,548
15/09/2025 13.50 13.70 13.50 13.60 267,158
12/09/2025 13.50 13.70 13.50 13.50 434,013
11/09/2025 13.80 13.80 13.50 13.70 506,672
10/09/2025 13.70 13.90 13.50 13.60 587,199
09/09/2025 13.20 13.60 13.20 13.50 786,615
08/09/2025 13.20 13.30 13.10 13.20 371,748
05/09/2025 13.00 13.30 13.00 13.20 340,256
04/09/2025 12.90 13.00 12.90 13.00 164,780
03/09/2025 13.00 13.00 12.90 12.90 562,640
02/09/2025 13.10 13.10 12.90 13.10 251,410
01/09/2025 12.90 13.10 12.90 13.00 496,122
29/08/2025 13.10 13.10 12.80 12.90 763,155
28/08/2025 13.10 13.20 13.00 13.00 156,415
27/08/2025 13.10 13.20 13.00 13.00 183,317
26/08/2025 13.00 13.20 12.90 13.10 404,105
25/08/2025 13.10 13.20 12.90 13.00 535,080
22/08/2025 12.90 13.20 12.90 13.10 489,375
21/08/2025 13.00 13.10 12.90 12.90 676,542
20/08/2025 13.30 13.40 13.20 13.30 572,646
19/08/2025 13.30 13.50 13.20 13.20 812,538
18/08/2025 13.40 13.50 13.30 13.40 464,090
15/08/2025 13.50 13.60 13.30 13.50 543,359
14/08/2025 13.50 13.50 13.20 13.40 527,796
13/08/2025 13.10 13.60 13.10 13.40 2,052,534
08/08/2025 12.60 12.90 12.50 12.70 702,283
07/08/2025 13.00 13.10 12.70 12.70 840,212
06/08/2025 12.70 13.10 12.70 12.90 472,756
05/08/2025 12.70 12.90 12.60 12.70 667,747
04/08/2025 12.90 12.90 12.70 12.70 517,405
01/08/2025 13.10 13.20 12.90 12.90 690,490
31/07/2025 13.00 13.20 12.90 13.00 498,787
30/07/2025 12.80 13.00 12.70 12.90 878,340
29/07/2025 12.50 12.80 12.50 12.80 784,703
25/07/2025 12.50 12.60 12.50 12.60 159,357
24/07/2025 12.50 12.60 12.40 12.50 267,095
23/07/2025 12.40 12.60 12.40 12.60 340,843
22/07/2025 12.40 12.60 12.30 12.40 492,045
21/07/2025 12.60 12.60 12.40 12.40 376,297
18/07/2025 12.50 12.60 12.40 12.50 373,169
17/07/2025 12.30 12.50 12.30 12.40 389,191
16/07/2025 12.40 12.50 12.30 12.30 181,388
Remark : Volume from SET main board.