Filter Dates:
From / / To / /

Historical price from 04 Jun, 2025 to 18 Jul, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/06/2025 to 03/07/2025)
4.72 5.20 4.48 4.88 42,195
Previous 4 weeks
(21/05/2025 to 19/06/2025)
5.40 5.40 4.70 4.74 63,574
Daily Historical Data
18/07/2025 4.80 4.80 4.80 4.80 300
17/07/2025 4.86 4.86 4.64 4.82 1,900
16/07/2025 4.84 4.86 4.80 4.86 4,206
15/07/2025 - - - - 0
14/07/2025 4.86 4.86 4.86 4.86 2,300
11/07/2025 4.86 4.86 4.86 4.86 7,734
09/07/2025 4.80 4.84 4.74 4.84 320
08/07/2025 - - - - 0
07/07/2025 4.74 4.88 4.74 4.80 456
04/07/2025 4.90 4.90 4.90 4.90 4,800
03/07/2025 4.78 4.88 4.78 4.88 1,146
02/07/2025 4.80 4.90 4.80 4.90 1,515
01/07/2025 5.00 5.00 4.82 4.94 1,614
30/06/2025 4.74 5.20 4.72 4.82 20,418
27/06/2025 4.82 4.82 4.74 4.74 3,400
26/06/2025 4.50 4.76 4.50 4.64 3,645
25/06/2025 4.60 4.76 4.50 4.76 2,105
24/06/2025 4.48 4.70 4.48 4.70 1,237
23/06/2025 4.68 4.70 4.56 4.58 1,700
20/06/2025 4.72 4.82 4.68 4.68 5,415
19/06/2025 4.78 4.78 4.70 4.74 2,059
18/06/2025 4.90 4.94 4.86 4.86 4,700
17/06/2025 5.00 5.00 5.00 5.00 110
16/06/2025 5.00 5.00 5.00 5.00 610
13/06/2025 5.05 5.05 5.05 5.05 127
12/06/2025 4.94 4.94 4.92 4.92 1,009
11/06/2025 4.92 4.92 4.92 4.92 200
10/06/2025 5.00 5.00 4.98 4.98 1,400
09/06/2025 5.15 5.15 5.00 5.00 8,200
06/06/2025 4.96 4.98 4.84 4.96 4,299
05/06/2025 5.10 5.10 4.86 4.88 2,573
04/06/2025 5.00 5.00 5.00 5.00 1,810

Remark : Volume from SET main board.