Filter Dates:
From / / To / /

Historical price from Oct 21, 2024 to Jan 17, 2025

Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(19/12/2024 to 03/01/2025)
11.80
12.50
11.30
11.40
215,715
Previous 4 weeks
(19/11/2024 to 18/12/2024)
12.70
12.80
11.10
12.30
474,762
Daily Historical Data
17/01/2025
9.75
9.80
9.30
9.60
35,600
16/01/2025
9.75
9.80
9.70
9.80
9,001
15/01/2025
9.80
9.95
9.75
9.80
27,118
14/01/2025
10.20
10.20
9.80
10.00
40,115
13/01/2025
10.30
10.30
10.30
10.30
11,011
10/01/2025
10.60
10.60
10.20
10.20
48,619
09/01/2025
10.90
10.90
10.50
10.60
51,088
08/01/2025
11.20
11.30
10.90
11.30
13,819
07/01/2025
11.10
11.30
10.90
11.30
6,101
06/01/2025
11.30
11.40
11.10
11.40
17,901
03/01/2025
11.60
11.60
11.30
11.40
85,901
02/01/2025
12.00
12.00
11.80
11.90
2,000
30/12/2024
12.10
12.10
11.80
11.80
5,600
27/12/2024
12.00
12.00
11.90
12.00
15,750
26/12/2024
12.20
12.40
11.70
12.00
13,103
25/12/2024
11.80
12.40
11.80
12.40
32,205
24/12/2024
11.60
12.20
11.50
12.00
15,310
23/12/2024
11.80
12.30
11.80
11.90
26,464
20/12/2024
11.90
12.40
11.90
12.10
2,535
19/12/2024
11.80
12.50
11.70
12.40
16,847
18/12/2024
11.60
12.80
11.60
12.30
20,577
17/12/2024
11.20
11.60
11.20
11.60
30,460
16/12/2024
11.40
11.60
11.30
11.50
25,700
13/12/2024
11.30
11.60
11.30
11.60
44,810
12/12/2024
11.50
11.50
11.10
11.40
26,710
11/12/2024
11.70
11.70
11.60
11.70
5,800
09/12/2024
11.60
11.70
11.50
11.70
11,800
06/12/2024
11.40
12.40
11.30
11.80
43,205
04/12/2024
11.90
11.90
11.20
11.20
126,532
03/12/2024
11.90
12.00
11.80
12.00
3,300
02/12/2024
12.20
12.20
11.90
12.00
20,400
29/11/2024
12.20
12.20
12.20
12.20
11,500
28/11/2024
12.60
12.60
12.30
12.30
4,200
27/11/2024
12.40
12.40
12.30
12.30
4,300
26/11/2024
12.60
12.60
12.50
12.50
26,153
25/11/2024
12.70
12.80
12.70
12.80
19,107
22/11/2024
12.80
12.80
12.70
12.80
13,805
21/11/2024
12.70
12.80
12.70
12.80
403
20/11/2024
12.80
12.80
12.70
12.80
17,800
19/11/2024
12.70
12.70
12.60
12.60
18,200
18/11/2024
12.60
12.70
12.40
12.70
17,501
15/11/2024
12.90
12.90
12.70
12.80
700
14/11/2024
12.90
12.90
12.70
12.80
735
13/11/2024
13.20
13.20
12.90
12.90
4,610
12/11/2024
13.00
13.10
12.70
13.10
29,502
11/11/2024
13.10
13.20
13.10
13.10
10,438
08/11/2024
13.10
13.20
13.10
13.10
9,715
07/11/2024
12.70
13.10
12.70
13.00
5,500
06/11/2024
13.30
13.30
12.70
12.70
29,419
05/11/2024
13.30
13.30
13.10
13.10
200
04/11/2024
13.20
13.20
13.10
13.10
16,981
01/11/2024
13.30
13.40
13.00
13.20
32,155
31/10/2024
13.10
13.30
13.10
13.20
21,100
30/10/2024
13.00
13.20
12.90
13.00
16,510
29/10/2024
12.90
13.00
12.90
13.00
23,310
28/10/2024
12.80
13.00
12.80
12.90
19,700
25/10/2024
12.60
12.80
12.50
12.80
3,912
24/10/2024
12.70
12.80
12.70
12.80
4,503
22/10/2024
13.00
13.00
12.60
12.80
53,400
21/10/2024
12.90
13.10
12.90
13.00
2,900
Remark : Volume from SET main board.