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 Jan 27, 2025 to Apr 24, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/03/2025 to 08/04/2025)		 23.70 24.20 19.50 20.00 3,419,874
Previous 4 weeks
(25/02/2025 to 24/03/2025)		 25.25 26.00 22.90 23.40 5,924,519
Daily Historical Data
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
11/03/2025 24.20 24.50 24.00 24.30 115,121
10/03/2025 24.60 24.70 24.20 24.20 122,818
07/03/2025 24.30 24.70 24.30 24.70 82,711
06/03/2025 25.00 25.00 24.10 24.20 216,513
05/03/2025 23.90 24.60 23.60 24.60 482,320
04/03/2025 23.50 24.20 23.50 23.80 464,639
03/03/2025 25.50 25.75 24.80 25.00 795,279
28/02/2025 25.25 25.50 24.80 25.25 327,104
27/02/2025 26.00 26.00 25.50 25.75 140,905
26/02/2025 25.25 25.75 24.90 25.50 407,870
25/02/2025 25.25 25.50 24.60 25.00 373,763
24/02/2025 25.25 25.50 25.00 25.25 174,634
21/02/2025 25.25 25.50 25.00 25.50 116,650
20/02/2025 25.25 25.75 25.25 25.25 151,541
19/02/2025 25.75 26.00 25.25 25.50 326,611
18/02/2025 25.25 26.25 25.25 26.00 347,601
17/02/2025 25.00 25.25 24.80 25.00 600,671
14/02/2025 25.25 25.50 24.90 25.25 214,900
13/02/2025 25.50 25.50 25.00 25.25 114,443
11/02/2025 25.00 25.50 24.80 25.25 197,940
10/02/2025 24.60 25.25 24.60 25.00 364,005
07/02/2025 24.60 25.00 23.80 24.60 512,871
06/02/2025 25.50 25.50 24.50 24.60 687,718
05/02/2025 25.75 25.75 25.25 25.50 200,700
04/02/2025 26.50 27.00 25.25 25.25 335,046
03/02/2025 25.25 26.25 25.25 26.25 479,951
31/01/2025 26.75 27.00 25.50 26.00 348,577
30/01/2025 26.75 27.00 26.25 26.75 396,310
29/01/2025 26.75 27.25 26.25 27.00 194,634
28/01/2025 27.75 27.75 26.75 26.75 297,505
27/01/2025 27.75 28.00 27.25 27.75 368,906
Remark : Volume from SET main board.