Historical price from May 02, 2025 to Jun 20, 2025
Date | Open | High | Low | Close | Volume |
Summary | |||||
Previous 2 weeks (22/05/2025 to 06/06/2025) |
13.40 | 13.60 | 12.20 | 12.60 | 33,278,980 |
Previous 4 weeks (21/04/2025 to 21/05/2025) |
13.80 | 14.80 | 13.20 | 13.40 | 99,266,991 |
Daily Historical Data | |||||
20/06/2025 | 11.20 | 11.30 | 10.90 | 10.90 | 5,456,908 |
19/06/2025 | 11.10 | 11.20 | 10.90 | 11.00 | 3,170,552 |
18/06/2025 | 11.50 | 11.60 | 11.10 | 11.10 | 3,507,644 |
17/06/2025 | 11.40 | 11.60 | 11.30 | 11.40 | 2,927,814 |
16/06/2025 | 12.00 | 12.00 | 11.20 | 11.40 | 9,812,908 |
13/06/2025 | 12.40 | 12.50 | 11.80 | 11.80 | 7,128,459 |
12/06/2025 | 12.40 | 12.80 | 12.30 | 12.40 | 6,454,805 |
11/06/2025 | 12.30 | 12.40 | 12.30 | 12.30 | 782,778 |
10/06/2025 | 12.50 | 12.60 | 12.30 | 12.30 | 2,004,280 |
09/06/2025 | 12.60 | 12.60 | 12.40 | 12.40 | 1,817,200 |
06/06/2025 | 12.60 | 12.60 | 12.50 | 12.60 | 996,538 |
05/06/2025 | 12.40 | 12.70 | 12.30 | 12.60 | 3,340,361 |
04/06/2025 | 12.70 | 12.80 | 12.20 | 12.30 | 4,724,388 |
30/05/2025 | 12.80 | 12.90 | 12.60 | 12.80 | 4,255,760 |
29/05/2025 | 13.20 | 13.30 | 13.00 | 13.00 | 3,301,768 |
28/05/2025 | 13.00 | 13.00 | 12.70 | 12.80 | 3,997,066 |
27/05/2025 | 13.00 | 13.00 | 12.70 | 12.80 | 3,015,162 |
26/05/2025 | 13.00 | 13.20 | 12.90 | 13.00 | 3,159,917 |
23/05/2025 | 13.30 | 13.40 | 13.10 | 13.10 | 3,202,836 |
22/05/2025 | 13.40 | 13.60 | 13.20 | 13.30 | 3,285,184 |
21/05/2025 | 13.60 | 13.70 | 13.40 | 13.40 | 3,200,318 |
20/05/2025 | 13.70 | 13.70 | 13.30 | 13.50 | 5,005,036 |
19/05/2025 | 13.50 | 13.70 | 13.40 | 13.60 | 3,330,728 |
16/05/2025 | 13.80 | 13.90 | 13.50 | 13.60 | 5,219,093 |
15/05/2025 | 14.30 | 14.50 | 13.60 | 13.70 | 9,444,846 |
14/05/2025 | 14.70 | 14.80 | 14.30 | 14.40 | 5,704,133 |
13/05/2025 | 14.30 | 14.70 | 14.20 | 14.60 | 10,632,376 |
09/05/2025 | 13.70 | 14.20 | 13.70 | 14.00 | 6,928,775 |
08/05/2025 | 14.00 | 14.10 | 13.60 | 13.60 | 2,967,360 |
07/05/2025 | 13.80 | 14.10 | 13.70 | 13.90 | 4,412,831 |
06/05/2025 | 14.00 | 14.00 | 13.60 | 13.60 | 3,570,397 |
02/05/2025 | 13.50 | 14.20 | 13.50 | 14.00 | 10,666,471 |
Remark : Volume from SET main board.