Historical Price

Filter Dates: From
/
/
To
/
/

Historical price from Jun 20, 2025 to Sep 17, 2025


Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/08/2025 to 03/09/2025)
3.98 4.10 3.84 4.06 229,010,684
Previous 4 weeks
(21/07/2025 to 20/08/2025)
3.82 4.08 3.72 3.96 626,637,158
Daily Historical Data
17/09/2025 4.46 4.48 4.42 4.48 33,900,085
16/09/2025 4.28 4.50 4.28 4.46 85,470,741
15/09/2025 4.26 4.28 4.22 4.28 12,704,233
12/09/2025 4.30 4.32 4.24 4.28 16,179,514
11/09/2025 4.24 4.30 4.22 4.28 21,068,814
10/09/2025 4.26 4.34 4.20 4.24 33,243,011
09/09/2025 4.20 4.26 4.16 4.26 22,557,697
08/09/2025 4.12 4.22 4.12 4.20 44,972,664
05/09/2025 4.10 4.14 4.06 4.12 20,661,745
04/09/2025 4.08 4.20 4.08 4.10 44,519,676
03/09/2025 4.00 4.10 3.98 4.06 42,591,434
02/09/2025 4.02 4.06 3.98 4.02 25,207,152
01/09/2025 3.90 4.02 3.90 4.00 25,999,943
29/08/2025 3.90 3.98 3.84 3.90 40,322,707
28/08/2025 3.90 3.94 3.88 3.92 13,606,867
27/08/2025 3.96 3.98 3.90 3.90 12,167,433
26/08/2025 4.00 4.02 3.94 3.94 23,695,762
25/08/2025 3.98 4.02 3.96 4.00 24,528,665
22/08/2025 3.96 4.00 3.94 3.94 7,794,826
21/08/2025 3.98 3.98 3.92 3.94 13,095,895
20/08/2025 3.96 3.98 3.90 3.96 29,245,992
19/08/2025 3.98 4.02 3.96 3.98 7,987,726
18/08/2025 4.02 4.04 3.96 4.00 25,228,804
15/08/2025 4.04 4.06 4.00 4.02 23,187,819
14/08/2025 3.98 4.08 3.98 4.04 36,206,836
13/08/2025 4.00 4.04 3.94 3.98 36,219,703
08/08/2025 3.98 4.00 3.92 3.94 25,416,670
07/08/2025 4.02 4.06 3.96 3.98 32,670,848
06/08/2025 3.86 4.04 3.86 4.04 59,145,071
05/08/2025 3.84 3.92 3.80 3.88 26,775,289
04/08/2025 3.84 3.84 3.76 3.82 17,435,359
01/08/2025 3.82 3.90 3.80 3.82 28,100,844
31/07/2025 3.88 3.88 3.80 3.82 73,995,881
30/07/2025 3.82 3.90 3.82 3.88 39,371,107
29/07/2025 3.78 3.84 3.72 3.82 32,081,367
25/07/2025 3.82 3.82 3.76 3.78 29,366,222
24/07/2025 3.90 3.92 3.82 3.84 24,184,930
23/07/2025 3.84 3.94 3.84 3.92 34,135,389
22/07/2025 3.86 3.92 3.84 3.86 28,322,935
21/07/2025 3.82 3.86 3.78 3.82 17,558,366
18/07/2025 3.84 3.84 3.76 3.80 25,214,080
17/07/2025 3.80 3.84 3.76 3.84 40,257,504
16/07/2025 3.80 3.82 3.72 3.74 30,300,505
15/07/2025 3.76 3.84 3.76 3.82 19,316,779
14/07/2025 3.58 3.68 3.58 3.66 25,221,193
11/07/2025 3.52 3.60 3.52 3.58 9,795,410
09/07/2025 3.52 3.54 3.48 3.52 8,250,763
08/07/2025 3.50 3.56 3.48 3.54 20,168,140
07/07/2025 3.58 3.58 3.50 3.54 25,643,352
04/07/2025 3.64 3.66 3.56 3.58 12,197,605
03/07/2025 3.60 3.66 3.58 3.64 16,072,179
02/07/2025 3.50 3.66 3.50 3.64 28,409,223
01/07/2025 3.40 3.54 3.38 3.52 21,661,103
30/06/2025 3.36 3.42 3.30 3.42 22,988,036
27/06/2025 3.46 3.48 3.34 3.34 21,869,192
26/06/2025 3.36 3.52 3.36 3.48 28,743,572
25/06/2025 3.32 3.42 3.26 3.40 53,384,725
24/06/2025 3.32 3.34 3.22 3.30 77,182,291
23/06/2025 3.26 3.30 3.18 3.28 42,793,029
20/06/2025 3.32 3.36 3.28 3.28 53,798,045

 

Remark : Volume from SET main board.