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)		 54.50 55.25 51.50 51.50 75,323,446
Previous 4 weeks
(16/07/2025 to 15/08/2025)		 49.75 54.75 48.75 54.50 167,180,393
Daily Historical Data
12/09/2025 57.25 57.75 56.50 56.75 3,741,906
11/09/2025 56.25 57.00 56.00 57.00 3,455,156
10/09/2025 57.00 57.25 55.75 56.00 5,563,885
09/09/2025 57.00 57.75 56.00 57.00 10,130,697
08/09/2025 55.50 57.25 55.50 56.50 10,444,524
05/09/2025 56.00 56.25 55.00 55.25 8,787,686
04/09/2025 55.00 57.00 54.50 55.50 12,467,125
03/09/2025 53.75 54.25 53.25 54.00 4,179,399
02/09/2025 53.25 54.25 53.00 54.00 5,788,511
01/09/2025 51.75 53.75 51.00 53.25 10,437,759
29/08/2025 53.75 53.75 51.50 51.50 15,254,166
28/08/2025 54.50 55.00 54.00 54.00 5,277,781
27/08/2025 54.00 55.00 53.50 54.50 5,468,164
26/08/2025 54.00 54.50 53.50 53.75 8,461,724
25/08/2025 54.25 55.25 53.75 55.00 7,115,444
22/08/2025 54.00 54.25 53.25 53.50 5,438,442
21/08/2025 54.25 54.25 53.25 54.00 5,775,340
20/08/2025 52.00 54.00 52.00 53.75 7,717,616
19/08/2025 52.25 53.25 52.00 52.00 8,827,637
18/08/2025 54.50 54.50 52.25 52.50 5,987,132
15/08/2025 54.25 54.75 53.25 54.50 8,021,335
14/08/2025 53.00 54.50 52.50 54.25 12,239,130
13/08/2025 53.00 53.25 52.00 52.75 10,436,792
08/08/2025 52.00 52.50 51.00 51.75 8,345,483
07/08/2025 52.25 53.50 52.25 52.50 6,171,671
06/08/2025 52.00 52.50 51.75 52.25 4,143,638
05/08/2025 51.50 52.25 51.25 51.75 4,142,783
04/08/2025 50.75 51.75 50.50 51.25 3,158,857
01/08/2025 52.50 52.50 50.25 50.25 8,531,433
31/07/2025 52.00 52.75 51.75 52.25 5,368,753
30/07/2025 51.50 52.75 51.25 52.25 7,880,832
29/07/2025 50.75 52.00 50.25 51.75 7,914,924
25/07/2025 50.00 51.50 49.75 50.75 7,912,810
24/07/2025 50.75 51.75 49.75 50.50 7,974,159
23/07/2025 49.50 51.00 49.50 51.00 10,228,481
22/07/2025 50.25 51.00 49.00 49.00 8,257,049
21/07/2025 50.25 51.00 49.75 50.50 7,758,477
18/07/2025 50.75 51.50 50.25 50.25 5,369,691
17/07/2025 49.75 51.25 49.50 51.00 17,228,034
16/07/2025 49.75 50.50 48.75 49.25 16,096,061
15/07/2025 50.00 50.50 50.00 50.25 6,374,516
14/07/2025 48.75 49.75 48.50 49.75 9,775,817
11/07/2025 48.50 49.50 48.50 49.00 12,341,729
09/07/2025 47.50 48.50 47.25 48.25 6,882,264
08/07/2025 47.25 48.25 47.00 47.75 7,220,340
07/07/2025 48.50 48.75 47.25 48.25 9,189,449
04/07/2025 49.25 49.75 48.00 49.00 13,863,144
03/07/2025 47.75 49.50 47.75 49.50 12,831,553
02/07/2025 47.25 48.25 46.50 48.25 10,764,214
01/07/2025 46.75 47.50 46.25 47.00 6,712,806
30/06/2025 46.00 47.00 45.75 46.25 7,234,375
27/06/2025 46.00 46.25 45.25 46.00 9,336,946
26/06/2025 45.50 47.00 45.25 46.50 13,239,454
25/06/2025 45.50 47.00 45.00 46.75 14,327,025
24/06/2025 44.50 46.25 44.25 46.25 21,032,194
23/06/2025 42.50 43.00 41.50 43.00 16,805,366
20/06/2025 42.25 43.25 41.75 43.25 42,411,292
19/06/2025 43.00 43.25 41.00 41.25 23,947,933
18/06/2025 44.25 45.00 44.00 44.00 5,279,984
17/06/2025 44.25 45.00 44.00 44.50 8,060,225
Remark : Volume from SET main board.