Filter Dates:
From / / To / /

Historical price from Dec 01, 2025 to Feb 27, 2026

Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(02/02/2026 to 13/02/2026)
6.00
6.50
6.00
6.50
344,229
Previous 4 weeks
(05/01/2026 to 30/01/2026)
6.00
6.20
5.50
6.05
478,916
Daily Historical Data
27/02/2026
6.40
6.75
6.40
6.50
12,006
26/02/2026
6.45
6.70
6.40
6.45
38,002
25/02/2026
6.50
6.70
6.45
6.55
6,301
24/02/2026
6.60
6.65
6.40
6.65
193,801
23/02/2026
6.60
6.80
6.60
6.75
110,663
20/02/2026
6.70
6.70
6.55
6.70
12,900
19/02/2026
6.55
6.70
6.55
6.70
26,069
18/02/2026
6.50
6.60
6.50
6.60
36,000
17/02/2026
6.55
6.65
6.50
6.50
42,100
16/02/2026
6.35
6.65
6.35
6.55
14,601
13/02/2026
6.40
6.50
6.35
6.50
42,619
12/02/2026
6.35
6.50
6.35
6.50
35,800
11/02/2026
6.25
6.45
6.25
6.35
82,010
10/02/2026
6.25
6.35
6.25
6.35
14,200
09/02/2026
6.15
6.35
6.15
6.35
128,400
06/02/2026
6.10
6.20
6.10
6.15
3,400
05/02/2026
6.10
6.25
6.00
6.15
25,600
04/02/2026
6.10
6.10
6.10
6.10
4,800
03/02/2026
6.15
6.20
6.10
6.20
5,400
02/02/2026
6.00
6.20
6.00
6.20
2,000
30/01/2026
6.05
6.05
6.00
6.05
34,701
29/01/2026
6.15
6.20
6.05
6.05
33,900
28/01/2026
6.15
6.20
6.15
6.20
60,200
27/01/2026
6.00
6.10
6.00
6.10
23,600
26/01/2026
6.00
6.05
6.00
6.00
4,700
23/01/2026
6.10
6.10
6.00
6.00
3,100
22/01/2026
6.10
6.10
6.00
6.00
18,001
21/01/2026
6.05
6.10
6.05
6.10
5,001
20/01/2026
6.10
6.10
5.95
6.00
91,705
19/01/2026
6.05
6.05
6.00
6.05
13,210
16/01/2026
5.90
6.05
5.90
6.00
35,164
15/01/2026
6.00
6.05
5.80
5.90
14,502
14/01/2026
6.05
6.10
5.80
5.85
29,401
13/01/2026
6.10
6.10
5.50
6.05
36,509
12/01/2026
6.05
6.10
5.95
6.05
11,700
09/01/2026
6.00
6.05
5.95
6.05
5,500
08/01/2026
6.10
6.10
6.00
6.00
23,701
07/01/2026
6.00
6.10
5.95
6.10
1,301
06/01/2026
6.00
6.05
5.95
6.00
15,400
05/01/2026
6.00
6.05
5.90
5.95
17,620
30/12/2025
5.95
6.00
5.95
6.00
14,350
29/12/2025
6.00
6.00
5.95
5.95
17,900
26/12/2025
5.95
6.00
5.95
6.00
17,500
25/12/2025
6.00
6.00
5.95
5.95
14,000
24/12/2025
6.00
6.00
5.95
6.00
3,020
23/12/2025
6.00
6.00
5.90
5.95
126,052
22/12/2025
6.00
6.00
6.00
6.00
9,704
19/12/2025
6.00
6.00
5.90
6.00
8,428
18/12/2025
6.00
6.00
5.90
5.90
66,001
17/12/2025
6.00
6.10
5.95
6.10
52,800
16/12/2025
5.95
6.00
5.95
6.00
3,900
15/12/2025
5.95
6.05
5.95
5.95
79,401
12/12/2025
6.05
6.15
5.95
5.95
25,450
11/12/2025
6.15
6.15
6.00
6.10
46,400
09/12/2025
6.00
6.15
6.00
6.10
3,510
08/12/2025
6.10
6.10
6.05
6.10
40,219
04/12/2025
6.15
6.20
6.10
6.10
115,310
03/12/2025
6.50
6.60
6.50
6.60
162,733
02/12/2025
6.55
6.55
6.45
6.55
143,081
01/12/2025
6.45
6.55
6.45
6.50
139,515
Remark : Volume from SET main board.