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 Jun 10, 2025 to Sep 05, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(07/08/2025 to 22/08/2025)		 23.00 23.20 20.20 20.60 3,120,004
Previous 4 weeks
(08/07/2025 to 06/08/2025)		 20.30 22.90 20.10 22.90 5,728,288
Daily Historical Data
05/09/2025 21.60 21.90 21.50 21.80 136,107
04/09/2025 21.60 21.70 21.40 21.60 132,403
03/09/2025 21.50 21.70 21.30 21.60 84,901
02/09/2025 21.40 21.70 21.30 21.50 250,890
01/09/2025 21.30 21.70 21.20 21.40 214,581
29/08/2025 21.30 21.30 20.80 21.10 190,811
28/08/2025 21.10 21.30 20.80 21.20 160,659
27/08/2025 21.70 21.70 21.10 21.10 256,645
26/08/2025 20.90 21.50 20.90 21.50 464,513
25/08/2025 20.80 21.00 20.70 20.80 256,064
22/08/2025 21.00 21.10 20.60 20.60 117,361
21/08/2025 20.80 21.10 20.70 20.70 131,749
20/08/2025 20.30 21.10 20.30 21.10 252,936
19/08/2025 20.80 20.80 20.20 20.20 278,339
18/08/2025 21.00 21.10 20.50 20.70 269,051
15/08/2025 21.20 21.40 20.70 21.00 420,206
14/08/2025 22.20 22.30 21.00 21.20 771,283
13/08/2025 23.10 23.20 22.20 22.30 524,182
08/08/2025 22.90 23.10 22.60 22.80 137,175
07/08/2025 23.00 23.20 22.60 22.80 217,722
06/08/2025 22.50 22.90 22.40 22.90 261,582
05/08/2025 22.40 22.50 22.20 22.40 154,881
04/08/2025 22.30 22.30 21.60 22.30 242,475
01/08/2025 22.10 22.70 22.10 22.30 509,763
31/07/2025 22.00 22.30 21.70 21.80 219,491
30/07/2025 21.90 22.10 21.80 21.90 283,595
29/07/2025 21.80 22.00 21.60 21.90 334,306
25/07/2025 22.00 22.00 21.60 21.90 229,704
24/07/2025 22.10 22.10 21.60 22.00 310,119
23/07/2025 21.60 22.20 21.60 22.20 329,736
22/07/2025 22.00 22.00 21.40 21.50 215,662
21/07/2025 22.40 22.40 21.90 21.90 274,537
18/07/2025 22.10 22.50 21.80 22.50 282,731
17/07/2025 21.80 22.10 21.60 21.80 263,825
16/07/2025 21.30 21.70 21.20 21.60 269,290
15/07/2025 21.30 21.70 21.00 21.30 341,700
14/07/2025 20.40 21.10 20.40 21.00 699,372
11/07/2025 20.40 20.50 20.20 20.40 100,710
09/07/2025 20.40 20.40 20.10 20.10 203,300
08/07/2025 20.30 20.50 20.10 20.50 201,509
07/07/2025 20.50 20.80 20.10 20.60 235,800
04/07/2025 20.80 21.10 20.40 20.70 455,085
03/07/2025 19.90 20.80 19.90 20.80 529,101
02/07/2025 19.40 20.10 19.20 20.00 557,545
01/07/2025 18.60 19.40 18.60 19.40 305,873
30/06/2025 19.00 19.00 18.20 18.50 726,758
27/06/2025 19.40 19.60 18.90 19.00 251,310
26/06/2025 18.90 19.60 18.80 19.30 362,811
25/06/2025 18.30 19.00 17.60 18.90 1,248,002
24/06/2025 19.00 19.40 18.20 18.40 783,897
23/06/2025 19.40 19.90 18.90 18.90 195,718
20/06/2025 20.00 20.00 19.40 19.50 227,034
19/06/2025 19.90 19.90 19.50 19.60 363,409
18/06/2025 20.50 20.60 19.80 19.90 490,054
17/06/2025 21.00 21.00 20.40 20.40 342,802
16/06/2025 21.40 21.40 21.00 21.00 101,507
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
Remark : Volume from SET main board.