Filter Dates:

From
To
Historical price from Nov 03, 2025 to Dec 25, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/11/2025 to 11/12/2025)		 0.80 0.88 0.78 0.86 55,315,261
Previous 4 weeks
(29/10/2025 to 25/11/2025)		 0.76 0.80 0.76 0.79 53,322,257
Daily Historical Data
25/12/2025 0.91 0.91 0.90 0.90 1,702,582
24/12/2025 0.90 0.92 0.90 0.91 1,456,244
23/12/2025 0.90 0.92 0.89 0.90 2,362,542
22/12/2025 0.89 0.90 0.89 0.90 5,985,053
19/12/2025 0.88 0.90 0.88 0.89 5,253,558
18/12/2025 0.88 0.88 0.86 0.88 3,920,192
17/12/2025 0.87 0.88 0.87 0.88 680,133
16/12/2025 0.88 0.88 0.87 0.87 2,405,175
15/12/2025 0.86 0.88 0.86 0.87 1,518,970
12/12/2025 0.86 0.88 0.86 0.86 11,895,124
11/12/2025 0.86 0.87 0.85 0.86 4,499,629
09/12/2025 0.85 0.88 0.85 0.86 6,378,727
08/12/2025 0.84 0.85 0.83 0.85 25,026,276
04/12/2025 0.83 0.85 0.82 0.85 8,656,141
03/12/2025 0.81 0.82 0.81 0.82 3,050,921
02/12/2025 0.80 0.81 0.80 0.80 1,123,792
01/12/2025 0.80 0.81 0.79 0.80 3,634,601
28/11/2025 0.80 0.80 0.79 0.79 1,062,202
27/11/2025 0.79 0.80 0.78 0.79 519,662
26/11/2025 0.80 0.80 0.78 0.79 1,363,310
25/11/2025 0.78 0.80 0.78 0.79 3,464,653
24/11/2025 0.79 0.80 0.78 0.78 6,492,358
21/11/2025 0.79 0.80 0.78 0.79 3,223,400
20/11/2025 0.79 0.80 0.79 0.79 1,473,952
19/11/2025 0.79 0.80 0.79 0.79 1,781,856
18/11/2025 0.80 0.80 0.79 0.80 1,051,278
17/11/2025 0.78 0.80 0.78 0.79 1,808,243
14/11/2025 0.79 0.79 0.78 0.78 4,889,600
13/11/2025 0.80 0.80 0.79 0.79 4,169,104
12/11/2025 0.80 0.80 0.79 0.79 2,443,867
11/11/2025 0.79 0.80 0.78 0.79 4,444,336
10/11/2025 0.79 0.79 0.78 0.78 2,789,411
07/11/2025 0.78 0.79 0.77 0.79 1,722,004
06/11/2025 0.78 0.79 0.77 0.77 1,123,758
05/11/2025 0.78 0.79 0.77 0.78 2,574,440
04/11/2025 0.78 0.79 0.77 0.77 1,756,981
03/11/2025 0.78 0.79 0.78 0.78 1,877,685
Remark : Volume from SET main board.