Filter Dates:

From
To
Historical price from Aug 01, 2025 to Sep 16, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/08/2025 to 02/09/2025)		 0.78 0.79 0.77 0.78 19,419,806
Previous 4 weeks
(18/07/2025 to 19/08/2025)		 0.77 0.80 0.75 0.78 55,172,845
Daily Historical Data
16/09/2025 0.76 0.77 0.76 0.76 974,066
15/09/2025 0.76 0.77 0.76 0.76 4,151,142
12/09/2025 0.76 0.77 0.76 0.76 1,758,759
11/09/2025 0.76 0.77 0.76 0.76 1,938,477
10/09/2025 0.77 0.77 0.76 0.76 2,651,411
09/09/2025 0.76 0.77 0.76 0.77 857,696
08/09/2025 0.77 0.77 0.76 0.76 5,651,576
05/09/2025 0.77 0.78 0.75 0.77 8,066,010
04/09/2025 0.78 0.79 0.78 0.78 1,054,550
03/09/2025 0.78 0.79 0.77 0.78 1,216,242
02/09/2025 0.79 0.79 0.77 0.78 2,232,450
01/09/2025 0.78 0.79 0.78 0.78 1,749,984
29/08/2025 0.79 0.79 0.77 0.78 1,049,909
28/08/2025 0.78 0.79 0.77 0.79 5,807,306
27/08/2025 0.77 0.78 0.77 0.77 888,024
26/08/2025 0.78 0.78 0.77 0.77 297,610
25/08/2025 0.78 0.78 0.77 0.77 706,973
22/08/2025 0.78 0.78 0.77 0.78 3,110,742
21/08/2025 0.79 0.79 0.77 0.78 2,714,502
20/08/2025 0.78 0.79 0.77 0.78 862,306
19/08/2025 0.79 0.79 0.78 0.78 418,280
18/08/2025 0.78 0.78 0.77 0.78 2,585,819
15/08/2025 0.78 0.79 0.78 0.78 1,334,212
14/08/2025 0.80 0.80 0.78 0.78 359,152
13/08/2025 0.78 0.80 0.78 0.79 3,645,444
08/08/2025 0.78 0.79 0.78 0.78 3,114,642
07/08/2025 0.80 0.80 0.77 0.77 4,710,943
06/08/2025 0.78 0.80 0.78 0.80 3,273,440
05/08/2025 0.77 0.78 0.77 0.77 208,579
04/08/2025 0.78 0.78 0.76 0.78 2,868,570
01/08/2025 0.79 0.79 0.77 0.78 976,186
Remark : Volume from SET main board.