IR Home
Corporate Information
Corporate Governance
Sustainability Development
Financial Information
Stock Information
Newsroom
Information for Shareholders
Presentation
Information Request

Historical Price

Print This 
Filter Dates:
From / / To / /

Historical price from Mar 12, 2025 to Jun 13, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/05/2025 to 28/05/2025)		 22.30 22.30 19.90 20.20 2,180,566
Previous 4 weeks
(10/04/2025 to 14/05/2025)		 20.90 23.20 19.80 22.10 6,323,746
Daily Historical Data
13/06/2025 21.60 21.70 21.20 21.20 167,228
12/06/2025 21.80 21.90 21.20 21.90 325,004
11/06/2025 21.20 22.00 21.20 21.90 921,401
10/06/2025 21.00 21.20 20.70 21.20 319,936
09/06/2025 20.80 20.90 20.70 20.90 330,260
06/06/2025 20.80 20.80 20.50 20.80 199,821
05/06/2025 20.70 20.90 20.60 20.80 115,854
04/06/2025 20.90 21.20 20.50 20.70 455,797
30/05/2025 20.50 20.90 20.40 20.60 101,238
29/05/2025 20.40 20.60 20.30 20.50 87,474
28/05/2025 20.80 20.80 20.10 20.20 86,500
27/05/2025 21.10 21.10 20.30 20.50 164,146
26/05/2025 20.30 21.10 20.30 21.10 185,436
23/05/2025 20.40 20.40 20.10 20.30 70,300
22/05/2025 19.90 20.40 19.90 20.30 184,300
21/05/2025 20.30 20.50 19.90 20.10 481,370
20/05/2025 21.20 21.20 20.20 20.30 408,576
19/05/2025 21.60 21.60 20.70 21.00 295,984
16/05/2025 21.90 22.00 21.40 21.60 151,855
15/05/2025 22.30 22.30 21.70 21.90 152,099
14/05/2025 22.30 22.40 22.10 22.10 176,808
13/05/2025 23.00 23.20 22.30 22.30 210,289
09/05/2025 22.00 22.60 21.80 22.50 337,749
08/05/2025 21.90 22.40 21.80 21.90 214,503
07/05/2025 21.80 22.00 21.70 22.00 316,337
06/05/2025 22.10 22.30 21.60 21.60 80,582
02/05/2025 22.30 22.50 21.80 22.10 712,261
30/04/2025 22.90 22.90 22.30 22.30 101,523
29/04/2025 22.90 23.00 22.50 22.80 78,805
28/04/2025 22.70 22.90 22.60 22.80 156,603
25/04/2025 22.10 22.80 22.00 22.80 319,960
24/04/2025 22.10 22.10 21.70 21.90 135,301
23/04/2025 21.80 22.20 21.60 21.80 116,400
22/04/2025 21.40 21.60 21.30 21.60 408,501
21/04/2025 21.40 21.70 21.40 21.60 555,233
18/04/2025 21.10 21.50 20.90 21.50 87,300
17/04/2025 20.60 21.20 20.50 21.00 670,235
16/04/2025 20.20 20.60 20.10 20.50 443,026
11/04/2025 20.60 20.60 19.80 20.20 757,446
10/04/2025 20.90 21.00 20.50 20.70 444,884
09/04/2025 19.60 20.00 19.30 19.90 270,760
08/04/2025 20.80 20.80 19.50 20.00 787,636
04/04/2025 22.80 23.00 20.90 21.50 1,244,931
03/04/2025 23.00 23.30 23.00 23.00 153,000
02/04/2025 23.70 23.80 23.00 23.00 400,899
01/04/2025 23.30 24.20 23.30 23.60 242,920
31/03/2025 22.90 23.40 22.80 23.30 161,300
28/03/2025 23.30 23.50 23.20 23.40 79,406
27/03/2025 23.30 23.60 23.20 23.20 188,833
26/03/2025 23.70 24.00 23.30 23.30 82,707
25/03/2025 23.70 23.70 23.30 23.70 78,242
24/03/2025 23.10 23.40 22.90 23.40 204,286
21/03/2025 23.40 23.60 23.10 23.10 145,844
20/03/2025 24.30 24.30 23.40 23.40 337,216
19/03/2025 24.40 24.50 24.00 24.10 190,426
18/03/2025 23.90 24.70 23.90 24.20 868,940
17/03/2025 24.00 24.00 23.80 23.80 38,410
14/03/2025 23.90 24.10 23.70 24.00 122,940
13/03/2025 23.60 23.80 23.40 23.60 39,304
12/03/2025 24.30 24.30 23.30 23.40 448,110
Remark : Volume from SET main board.