Historical Price

Filter Dates: From
/
/
To
/
/

Historical price from Apr 04, 2025 to Jul 08, 2025


Date Open High Low Close Volume
Summary
Previous 2 weeks
(11/06/2025 to 24/06/2025)
3.88 3.88 3.18 3.30 433,383,286
Previous 4 weeks
(09/05/2025 to 10/06/2025)
4.12 4.22 3.86 3.86 495,618,595
Daily Historical Data
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
19/06/2025 3.40 3.42 3.28 3.30 46,508,597
18/06/2025 3.50 3.50 3.40 3.42 17,885,779
17/06/2025 3.44 3.56 3.44 3.48 25,907,407
16/06/2025 3.52 3.54 3.38 3.44 52,803,166
13/06/2025 3.64 3.64 3.54 3.58 38,200,071
12/06/2025 3.78 3.84 3.64 3.68 45,288,281
11/06/2025 3.88 3.88 3.76 3.78 33,016,620
10/06/2025 3.88 3.90 3.86 3.86 20,464,289
09/06/2025 3.90 3.92 3.86 3.88 11,256,264
06/06/2025 3.90 3.92 3.86 3.88 13,367,914
05/06/2025 3.92 3.94 3.88 3.90 10,258,887
04/06/2025 4.00 4.02 3.90 3.90 23,456,031
30/05/2025 3.94 4.02 3.88 4.02 42,036,990
29/05/2025 4.00 4.00 3.92 3.94 18,955,927
28/05/2025 3.96 4.00 3.92 3.96 27,234,052
27/05/2025 3.96 3.96 3.88 3.92 10,952,750
26/05/2025 3.92 3.96 3.90 3.96 14,341,923
23/05/2025 3.92 4.02 3.90 3.92 31,552,631
22/05/2025 4.00 4.02 3.86 3.90 74,901,864
21/05/2025 4.06 4.08 4.00 4.00 30,859,963
20/05/2025 4.10 4.12 4.04 4.06 38,953,969
19/05/2025 4.10 4.12 4.06 4.10 13,733,195
16/05/2025 4.14 4.18 4.08 4.12 19,516,254
15/05/2025 4.14 4.16 4.08 4.12 21,126,556
14/05/2025 4.20 4.20 4.10 4.14 23,987,946
13/05/2025 4.16 4.22 4.16 4.18 24,860,653
09/05/2025 4.12 4.16 4.10 4.14 23,800,537
08/05/2025 4.14 4.14 4.10 4.10 21,509,552
07/05/2025 4.10 4.16 4.06 4.16 24,745,058
06/05/2025 4.18 4.18 4.08 4.08 41,390,783
02/05/2025 4.24 4.30 4.18 4.18 75,338,480
30/04/2025 4.18 4.26 4.16 4.24 99,255,772
29/04/2025 4.36 4.36 4.28 4.36 129,599,312
28/04/2025 4.36 4.38 4.30 4.34 25,051,037
25/04/2025 4.32 4.38 4.32 4.36 15,226,207
24/04/2025 4.30 4.32 4.26 4.32 17,281,343
23/04/2025 4.36 4.38 4.28 4.32 34,353,547
22/04/2025 4.36 4.36 4.26 4.34 41,249,917
21/04/2025 4.44 4.46 4.34 4.36 35,285,275
18/04/2025 4.36 4.38 4.32 4.36 21,844,662
17/04/2025 4.26 4.36 4.26 4.34 24,635,165
16/04/2025 4.22 4.32 4.22 4.30 35,105,477
11/04/2025 4.28 4.28 4.22 4.22 15,141,767
10/04/2025 4.22 4.30 4.20 4.28 28,585,169
09/04/2025 4.06 4.18 4.04 4.18 25,934,199
08/04/2025 4.16 4.20 4.06 4.06 48,304,517
04/04/2025 4.24 4.26 4.20 4.26 24,601,954

 

Remark : Volume from SET main board.