Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

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.