Filter Dates:
From / / To / /

Historical price from Jun 17, 2025 to Sep 12, 2025
Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/08/2025 to 29/08/2025)		 0.28 0.31 0.27 0.29 14,795,544
Previous 4 weeks
(16/07/2025 to 15/08/2025)		 0.28 0.32 0.28 0.28 14,500,242
Daily Historical Data
12/09/2025 0.36 0.37 0.35 0.35 1,365,408
11/09/2025 0.35 0.37 0.35 0.35 1,978,151
10/09/2025 0.32 0.39 0.32 0.36 16,402,359
09/09/2025 0.33 0.33 0.32 0.33 427,552
08/09/2025 0.33 0.33 0.32 0.33 349,505
05/09/2025 0.33 0.34 0.32 0.33 3,377,301
04/09/2025 0.33 0.34 0.31 0.33 2,969,200
03/09/2025 0.30 0.35 0.29 0.33 15,404,957
02/09/2025 0.30 0.31 0.29 0.29 995,006
01/09/2025 0.29 0.30 0.29 0.30 629,000
29/08/2025 0.30 0.30 0.29 0.29 821,616
28/08/2025 0.29 0.31 0.28 0.29 6,229,193
27/08/2025 0.28 0.30 0.28 0.28 599,400
26/08/2025 0.29 0.29 0.28 0.28 1,553,500
25/08/2025 0.29 0.30 0.29 0.29 854,108
22/08/2025 0.29 0.29 0.28 0.28 1,039,300
21/08/2025 0.29 0.30 0.28 0.29 1,898,425
20/08/2025 0.28 0.29 0.28 0.29 168,900
19/08/2025 0.28 0.29 0.27 0.29 1,520,300
18/08/2025 0.28 0.29 0.28 0.29 110,802
15/08/2025 0.29 0.30 0.28 0.28 451,604
14/08/2025 0.29 0.30 0.28 0.29 2,538,611
13/08/2025 0.30 0.31 0.29 0.29 817,400
08/08/2025 0.30 0.31 0.30 0.31 508,600
07/08/2025 0.30 0.31 0.30 0.31 211,400
06/08/2025 0.29 0.31 0.29 0.31 270,918
05/08/2025 0.30 0.30 0.29 0.30 54,500
04/08/2025 0.30 0.30 0.29 0.30 157,700
01/08/2025 0.31 0.32 0.30 0.30 1,756,800
31/07/2025 0.31 0.31 0.30 0.31 386,903
30/07/2025 0.30 0.32 0.30 0.31 1,667,300
29/07/2025 0.29 0.31 0.29 0.30 921,801
25/07/2025 0.30 0.30 0.29 0.30 37,400
24/07/2025 0.30 0.31 0.29 0.30 365,600
23/07/2025 0.28 0.30 0.28 0.30 948,945
22/07/2025 0.30 0.30 0.28 0.29 155,600
21/07/2025 0.30 0.30 0.28 0.30 428,352
18/07/2025 0.29 0.30 0.29 0.30 465,700
17/07/2025 0.28 0.30 0.28 0.28 1,167,808
16/07/2025 0.28 0.30 0.28 0.29 1,187,300
15/07/2025 0.28 0.29 0.27 0.28 2,541,900
14/07/2025 0.27 0.29 0.27 0.29 363,567
11/07/2025 0.28 0.29 0.27 0.28 496,202
09/07/2025 0.28 0.29 0.28 0.28 690,900
08/07/2025 0.28 0.29 0.27 0.28 397,100
07/07/2025 0.28 0.28 0.28 0.28 736,900
04/07/2025 0.28 0.29 0.27 0.28 1,310,600
03/07/2025 0.27 0.28 0.27 0.28 157,600
02/07/2025 0.27 0.28 0.27 0.28 1,036,800
01/07/2025 0.28 0.28 0.26 0.28 369,600
30/06/2025 0.27 0.28 0.26 0.27 159,049
27/06/2025 0.28 0.28 0.26 0.27 22,200
26/06/2025 0.27 0.28 0.26 0.26 373,500
25/06/2025 0.27 0.28 0.27 0.27 769,200
24/06/2025 0.27 0.28 0.27 0.28 697,700
23/06/2025 0.27 0.28 0.26 0.26 1,652,526
20/06/2025 0.28 0.29 0.27 0.27 583,100
19/06/2025 0.27 0.28 0.26 0.28 845,039
18/06/2025 0.29 0.29 0.28 0.28 640,300
17/06/2025 0.30 0.30 0.28 0.28 924,200
Remark : Volume from SET main board.