Filter Dates:

From
To
Historical price from Jul 01, 2025 to Aug 22, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/07/2025 to 06/08/2025)		 0.76 0.80 0.75 0.80 25,796,038
Previous 4 weeks
(24/06/2025 to 22/07/2025)		 0.76 0.77 0.74 0.76 41,469,574
Daily Historical Data
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
31/07/2025 0.78 0.79 0.78 0.78 1,236,064
30/07/2025 0.77 0.79 0.77 0.78 5,138,510
29/07/2025 0.75 0.77 0.75 0.76 3,211,848
25/07/2025 0.76 0.76 0.75 0.76 486,864
24/07/2025 0.76 0.77 0.75 0.75 2,520,702
23/07/2025 0.76 0.77 0.75 0.76 5,875,275
22/07/2025 0.76 0.77 0.76 0.76 5,105,105
21/07/2025 0.75 0.76 0.75 0.75 4,440,500
18/07/2025 0.77 0.77 0.75 0.75 3,662,710
17/07/2025 0.75 0.77 0.75 0.76 5,651,881
16/07/2025 0.76 0.76 0.75 0.75 375,808
15/07/2025 0.75 0.76 0.74 0.75 2,352,724
14/07/2025 0.74 0.75 0.74 0.74 1,371,498
11/07/2025 0.74 0.75 0.74 0.74 1,342,213
09/07/2025 0.75 0.75 0.74 0.74 4,423,084
08/07/2025 0.75 0.76 0.75 0.75 1,761,580
07/07/2025 0.75 0.76 0.75 0.75 757,790
04/07/2025 0.75 0.76 0.75 0.75 1,886,449
03/07/2025 0.75 0.76 0.75 0.75 145,352
02/07/2025 0.76 0.76 0.75 0.75 589,370
01/07/2025 0.75 0.76 0.74 0.76 1,152,653
Remark : Volume from SET main board.