Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Apr 01, 2025 to May 28, 2025

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(28/04/2025 to 14/05/2025)		 13.70 14.80 13.20 14.40 56,483,323
Previous 4 weeks
(26/03/2025 to 25/04/2025)		 15.00 15.30 12.40 13.70 115,040,412
Daily Historical Data          
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
30/04/2025 13.50 13.50 13.20 13.50 5,626,368
29/04/2025 13.40 13.50 13.20 13.40 2,512,166
28/04/2025 13.70 13.70 13.20 13.30 3,462,446
25/04/2025 13.60 13.80 13.50 13.70 2,951,296
24/04/2025 13.60 13.70 13.40 13.50 3,365,600
23/04/2025 13.70 13.70 13.40 13.50 2,625,476
22/04/2025 13.30 13.50 13.20 13.40 1,945,850
21/04/2025 13.80 13.80 13.30 13.30 5,695,425
18/04/2025 13.70 13.90 13.50 13.70 9,296,189
17/04/2025 14.80 14.90 14.60 14.70 7,141,351
16/04/2025 14.60 14.80 14.40 14.60 5,599,280
11/04/2025 14.50 14.60 14.30 14.50 5,230,855
10/04/2025 14.30 14.70 14.00 14.50 14,266,788
09/04/2025 12.90 13.40 12.80 13.30 4,545,317
08/04/2025 12.90 13.30 12.40 13.10 9,077,088
04/04/2025 13.80 13.90 13.50 13.60 6,758,828
03/04/2025 14.10 14.20 13.80 14.10 9,754,029
02/04/2025 14.50 14.60 14.30 14.40 3,055,811
01/04/2025 14.60 14.70 14.40 14.40 3,842,845
Remark : Volume from SET main board.