Historical Price
Historical price from Nov 03, 2025 to Dec 24, 2025
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (25/11/2025 to 09/12/2025) |
9.20 | 9.30 | 9.15 | 9.25 | 53,965,677 |
| Previous 4 weeks (28/10/2025 to 24/11/2025) |
9.25 | 9.45 | 9.10 | 9.15 | 188,878,491 |
| Daily Historical Data | |||||
| 24/12/2025 | 9.45 | 9.50 | 9.40 | 9.45 | 4,028,762 |
| 23/12/2025 | 9.45 | 9.50 | 9.40 | 9.50 | 8,467,781 |
| 22/12/2025 | 9.30 | 9.50 | 9.25 | 9.50 | 23,072,871 |
| 19/12/2025 | 9.25 | 9.30 | 9.25 | 9.30 | 3,637,159 |
| 18/12/2025 | 9.25 | 9.30 | 9.20 | 9.25 | 7,113,989 |
| 17/12/2025 | 9.25 | 9.30 | 9.25 | 9.25 | 1,320,108 |
| 16/12/2025 | 9.20 | 9.30 | 9.20 | 9.25 | 6,577,719 |
| 15/12/2025 | 9.20 | 9.25 | 9.15 | 9.20 | 7,814,080 |
| 12/12/2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9,430,932 |
| 11/12/2025 | 9.30 | 9.30 | 9.20 | 9.25 | 7,799,283 |
| 09/12/2025 | 9.25 | 9.30 | 9.20 | 9.25 | 7,369,390 |
| 08/12/2025 | 9.25 | 9.30 | 9.20 | 9.25 | 7,635,614 |
| 04/12/2025 | 9.25 | 9.30 | 9.20 | 9.30 | 6,477,369 |
| 03/12/2025 | 9.20 | 9.25 | 9.20 | 9.25 | 5,387,135 |
| 02/12/2025 | 9.25 | 9.25 | 9.20 | 9.25 | 2,580,849 |
| 01/12/2025 | 9.20 | 9.25 | 9.15 | 9.25 | 3,138,964 |
| 28/11/2025 | 9.15 | 9.20 | 9.15 | 9.20 | 6,611,409 |
| 27/11/2025 | 9.20 | 9.20 | 9.15 | 9.15 | 3,039,374 |
| 26/11/2025 | 9.20 | 9.25 | 9.15 | 9.20 | 4,135,771 |
| 25/11/2025 | 9.20 | 9.25 | 9.15 | 9.20 | 7,589,802 |
| 24/11/2025 | 9.10 | 9.20 | 9.10 | 9.15 | 7,219,701 |
| 21/11/2025 | 9.15 | 9.15 | 9.10 | 9.10 | 5,145,674 |
| 20/11/2025 | 9.15 | 9.20 | 9.10 | 9.15 | 9,995,299 |
| 19/11/2025 | 9.20 | 9.20 | 9.15 | 9.15 | 3,275,948 |
| 18/11/2025 | 9.15 | 9.20 | 9.15 | 9.15 | 6,316,775 |
| 17/11/2025 | 9.10 | 9.20 | 9.10 | 9.10 | 14,033,343 |
| 14/11/2025 | 9.40 | 9.40 | 9.30 | 9.30 | 30,121,937 |
| 13/11/2025 | 9.45 | 9.45 | 9.40 | 9.40 | 8,312,558 |
| 12/11/2025 | 9.40 | 9.45 | 9.40 | 9.45 | 15,732,074 |
| 11/11/2025 | 9.40 | 9.45 | 9.40 | 9.45 | 4,822,136 |
| 10/11/2025 | 9.45 | 9.45 | 9.40 | 9.40 | 7,099,423 |
| 07/11/2025 | 9.40 | 9.45 | 9.40 | 9.45 | 5,424,119 |
| 06/11/2025 | 9.40 | 9.45 | 9.35 | 9.40 | 11,375,674 |
| 05/11/2025 | 9.35 | 9.45 | 9.30 | 9.40 | 18,464,407 |
| 04/11/2025 | 9.35 | 9.40 | 9.30 | 9.30 | 10,110,982 |
| 03/11/2025 | 9.35 | 9.35 | 9.30 | 9.30 | 4,207,765 |
Remark : Volume from SET main board.