Filter Dates:
From / / To / /

Historical price from Feb 26, 2026 to May 29, 2026
Date Open High Low Close Volume
Summary
Previous 2 weeks
(30/04/2026 to 15/05/2026)		 0.36 0.41 0.34 0.38 79,667,516
Previous 4 weeks
(27/03/2026 to 29/04/2026)		 0.42 0.52 0.33 0.35 245,564,849
Daily Historical Data
29/05/2026 0.37 0.38 0.37 0.37 421,200
28/05/2026 0.36 0.38 0.36 0.37 1,607,877
27/05/2026 0.36 0.37 0.36 0.37 399,240
26/05/2026 0.37 0.37 0.36 0.36 1,457,300
25/05/2026 0.38 0.38 0.37 0.37 1,846,101
22/05/2026 0.39 0.40 0.38 0.38 2,935,910
21/05/2026 0.38 0.39 0.37 0.38 1,248,801
20/05/2026 0.38 0.39 0.38 0.38 1,707,010
19/05/2026 0.38 0.39 0.37 0.38 1,238,000
18/05/2026 0.38 0.39 0.37 0.37 2,371,130
15/05/2026 0.37 0.38 0.37 0.38 1,856,100
14/05/2026 0.38 0.41 0.38 0.38 31,596,560
13/05/2026 0.34 0.39 0.34 0.37 10,841,314
12/05/2026 0.36 0.37 0.34 0.34 2,265,370
11/05/2026 0.36 0.37 0.36 0.36 529,200
08/05/2026 0.36 0.37 0.35 0.36 1,275,000
07/05/2026 0.37 0.38 0.36 0.37 2,373,100
06/05/2026 0.38 0.39 0.36 0.37 8,108,001
05/05/2026 0.37 0.39 0.36 0.38 12,037,476
30/04/2026 0.36 0.38 0.35 0.36 8,785,395
29/04/2026 0.33 0.37 0.33 0.35 11,259,701
28/04/2026 0.35 0.35 0.33 0.33 5,591,666
27/04/2026 0.36 0.38 0.34 0.35 5,196,494
24/04/2026 0.36 0.38 0.35 0.35 4,519,700
23/04/2026 0.34 0.38 0.34 0.35 10,789,739
22/04/2026 0.36 0.37 0.33 0.34 5,344,071
21/04/2026 0.38 0.39 0.36 0.36 4,338,710
20/04/2026 0.39 0.40 0.36 0.38 7,658,400
17/04/2026 0.41 0.42 0.39 0.39 3,285,236
16/04/2026 0.40 0.42 0.39 0.41 2,458,485
10/04/2026 0.43 0.44 0.40 0.41 5,866,939
09/04/2026 0.41 0.43 0.40 0.42 7,493,135
08/04/2026 0.41 0.43 0.40 0.40 5,842,567
07/04/2026 0.41 0.44 0.40 0.42 11,340,601
03/04/2026 0.45 0.46 0.40 0.40 12,027,242
02/04/2026 0.42 0.47 0.42 0.44 24,048,861
01/04/2026 0.49 0.49 0.39 0.41 32,709,333
31/03/2026 0.41 0.52 0.41 0.47 64,572,805
30/03/2026 0.42 0.43 0.40 0.40 6,688,408
27/03/2026 0.42 0.44 0.40 0.41 14,532,756
26/03/2026 0.37 0.45 0.36 0.42 48,150,297
25/03/2026 0.36 0.37 0.34 0.36 5,186,966
24/03/2026 0.39 0.41 0.36 0.36 10,946,111
23/03/2026 0.39 0.39 0.35 0.38 19,738,400
20/03/2026 0.30 0.39 0.30 0.39 36,919,290
19/03/2026 0.30 0.31 0.30 0.30 870,760
18/03/2026 0.31 0.32 0.30 0.32 1,474,301
17/03/2026 0.29 0.31 0.29 0.31 1,242,200
16/03/2026 0.28 0.30 0.28 0.29 951,560
13/03/2026 0.29 0.30 0.28 0.29 954,320
12/03/2026 0.27 0.30 0.27 0.28 2,875,730
11/03/2026 0.28 0.28 0.27 0.27 1,588,673
10/03/2026 0.28 0.29 0.28 0.28 1,797,250
09/03/2026 0.29 0.30 0.27 0.28 2,925,148
06/03/2026 0.31 0.32 0.29 0.29 2,452,109
05/03/2026 0.32 0.32 0.30 0.30 1,529,899
04/03/2026 0.33 0.34 0.31 0.31 10,892,845
02/03/2026 0.31 0.35 0.31 0.32 10,265,385
27/02/2026 0.30 0.31 0.29 0.29 1,219,299
26/02/2026 0.30 0.31 0.30 0.31 995,339
Remark : Volume from SET main board.