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 Nov 25, 2024 to Feb 21, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/01/2025 to 06/02/2025)		 26.25 28.00 24.50 24.60 3,644,653
Previous 4 weeks
(25/12/2024 to 23/01/2025)		 28.75 29.25 24.90 26.25 8,345,078
Daily Historical Data
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
24/01/2025 26.25 27.75 26.00 27.75 335,306
23/01/2025 26.25 27.25 26.25 26.25 447,901
22/01/2025 26.00 26.75 25.75 26.00 293,819
21/01/2025 25.25 26.00 25.25 25.75 243,577
20/01/2025 25.50 25.75 25.25 25.25 115,257
17/01/2025 25.75 26.00 25.00 25.00 235,931
16/01/2025 26.25 26.50 25.50 25.50 263,514
15/01/2025 25.00 26.50 25.00 26.00 804,510
14/01/2025 27.00 27.00 24.90 24.90 985,027
13/01/2025 26.75 27.00 26.50 26.50 231,946
10/01/2025 26.75 27.25 26.25 26.50 364,051
09/01/2025 27.25 27.25 26.50 26.50 556,918
08/01/2025 27.75 27.75 27.00 27.25 260,843
07/01/2025 28.25 28.50 27.75 27.75 366,895
06/01/2025 27.75 28.50 26.50 28.50 869,210
03/01/2025 28.00 28.50 27.50 27.50 590,908
02/01/2025 28.50 29.00 27.75 28.00 540,771
30/12/2024 28.50 29.00 28.25 28.50 192,316
27/12/2024 29.00 29.00 28.25 28.50 296,103
26/12/2024 29.00 29.25 27.75 28.75 548,006
25/12/2024 28.75 29.00 28.50 28.75 137,575
24/12/2024 28.75 30.00 28.75 28.75 649,207
23/12/2024 28.50 29.00 28.00 28.50 606,187
20/12/2024 29.25 29.25 27.75 28.50 657,601
19/12/2024 30.25 31.00 28.75 29.25 1,130,925
18/12/2024 29.75 31.00 29.75 31.00 1,363,064
17/12/2024 30.50 30.50 29.75 30.00 544,428
16/12/2024 29.50 30.50 28.75 30.50 456,206
13/12/2024 28.75 29.75 28.50 29.25 626,501
12/12/2024 29.00 29.25 28.00 28.75 496,925
11/12/2024 29.50 29.75 29.00 29.00 240,330
09/12/2024 30.25 30.75 28.75 29.25 828,505
06/12/2024 30.00 30.75 30.00 30.25 478,441
04/12/2024 30.00 30.50 29.50 30.00 542,118
03/12/2024 31.25 31.25 29.75 30.25 978,026
02/12/2024 29.50 31.25 29.50 31.25 1,827,403
29/11/2024 28.50 29.25 28.25 29.25 468,433
28/11/2024 28.50 28.75 28.25 28.50 342,364
27/11/2024 29.25 29.25 28.25 28.50 861,298
26/11/2024 29.50 29.75 29.00 29.50 897,771
25/11/2024 28.00 29.50 27.75 29.25 1,011,961
Remark : Volume from SET main board.