Historical price from 26 Feb, 2025 to 28 May, 2025
| Date | Open |
High |
Low |
Close |
Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (28/04/2025 to 14/05/2025) |
2.04 |
2.08 |
2.00 |
2.04 |
4,995,051 |
| Previous 4 weeks (26/03/2025 to 25/04/2025) |
2.08 |
2.10 |
1.91 |
2.04 |
23,853,002 |
| Daily Historical Data | |||||
| 28/05/2025 | 1.99 |
2.00 |
1.98 |
1.99 |
474,225 |
| 27/05/2025 | 1.99 |
2.00 |
1.98 |
2.00 |
176,301 |
| 26/05/2025 | 1.99 |
1.99 |
1.98 |
1.99 |
111,920 |
| 23/05/2025 | 2.04 |
2.04 |
1.99 |
2.00 |
460,031 |
| 22/05/2025 | 2.04 |
2.06 |
2.00 |
2.02 |
297,175 |
| 21/05/2025 | 2.00 |
2.08 |
1.98 |
2.04 |
1,235,367 |
| 20/05/2025 | 1.97 |
2.02 |
1.96 |
1.99 |
666,215 |
| 19/05/2025 | 2.00 |
2.00 |
1.97 |
1.97 |
206,223 |
| 16/05/2025 | 1.98 |
1.99 |
1.97 |
1.99 |
407,834 |
| 15/05/2025 | 2.00 |
2.02 |
1.98 |
1.98 |
837,207 |
| 14/05/2025 | 2.04 |
2.04 |
2.02 |
2.04 |
609,602 |
| 13/05/2025 | 2.04 |
2.06 |
2.02 |
2.06 |
575,400 |
| 09/05/2025 | 2.04 |
2.06 |
2.02 |
2.06 |
422,500 |
| 08/05/2025 | 2.06 |
2.06 |
2.02 |
2.06 |
619,414 |
| 07/05/2025 | 2.06 |
2.08 |
2.04 |
2.06 |
584,105 |
| 06/05/2025 | 2.04 |
2.06 |
2.02 |
2.06 |
426,138 |
| 02/05/2025 | 2.02 |
2.06 |
2.02 |
2.04 |
266,600 |
| 30/04/2025 | 2.02 |
2.04 |
2.00 |
2.02 |
257,002 |
| 29/04/2025 | 2.02 |
2.04 |
2.00 |
2.04 |
595,590 |
| 28/04/2025 | 2.04 |
2.04 |
2.02 |
2.04 |
638,700 |
| 25/04/2025 | 2.04 |
2.06 |
2.02 |
2.04 |
239,306 |
| 24/04/2025 | 2.04 |
2.04 |
2.00 |
2.04 |
419,850 |
| 23/04/2025 | 2.04 |
2.06 |
2.02 |
2.04 |
211,829 |
| 22/04/2025 | 2.04 |
2.04 |
2.02 |
2.04 |
303,900 |
| 21/04/2025 | 2.06 |
2.06 |
2.02 |
2.04 |
534,435 |
| 18/04/2025 | 1.98 |
2.06 |
1.98 |
2.06 |
1,209,406 |
| 17/04/2025 | 1.98 |
1.99 |
1.96 |
1.99 |
1,103,304 |
| 16/04/2025 | 1.98 |
1.98 |
1.94 |
1.97 |
833,105 |
| 11/04/2025 | 1.95 |
1.97 |
1.93 |
1.97 |
1,143,348 |
| 10/04/2025 | 1.94 |
1.96 |
1.92 |
1.95 |
2,102,460 |
| 09/04/2025 | 1.93 |
1.95 |
1.91 |
1.94 |
1,975,710 |
| 08/04/2025 | 1.97 |
1.98 |
1.92 |
1.93 |
2,401,476 |
| 04/04/2025 | 2.04 |
2.04 |
1.99 |
2.00 |
1,640,162 |
| 03/04/2025 | 2.10 |
2.10 |
2.00 |
2.06 |
2,162,408 |
| 02/04/2025 | 2.06 |
2.10 |
2.02 |
2.10 |
1,309,516 |
| 01/04/2025 | 1.98 |
2.06 |
1.98 |
2.04 |
953,379 |
| 31/03/2025 | 1.98 |
2.00 |
1.96 |
1.97 |
3,718,176 |
| 28/03/2025 | 2.06 |
2.06 |
2.04 |
2.04 |
224,089 |
| 27/03/2025 | 2.06 |
2.08 |
2.04 |
2.06 |
537,214 |
| 26/03/2025 | 2.08 |
2.08 |
2.04 |
2.06 |
829,929 |
| 25/03/2025 | 2.10 |
2.10 |
2.06 |
2.08 |
944,262 |
| 24/03/2025 | 2.06 |
2.10 |
2.06 |
2.10 |
781,907 |
| 21/03/2025 | 2.18 |
2.18 |
2.06 |
2.06 |
21,653,819 |
| 20/03/2025 | 2.10 |
2.20 |
2.10 |
2.18 |
2,020,510 |
| 19/03/2025 | 2.12 |
2.12 |
2.10 |
2.12 |
717,349 |
| 18/03/2025 | 2.10 |
2.12 |
2.08 |
2.12 |
1,316,214 |
| 17/03/2025 | 2.10 |
2.12 |
2.08 |
2.12 |
1,715,126 |
| 14/03/2025 | 2.12 |
2.12 |
2.08 |
2.10 |
1,219,719 |
| 13/03/2025 | 2.10 |
2.12 |
2.08 |
2.12 |
2,200,104 |
| 12/03/2025 | 2.12 |
2.12 |
2.08 |
2.12 |
1,500,412 |
| 11/03/2025 | 2.18 |
2.18 |
2.16 |
2.18 |
585,608 |
| 10/03/2025 | 2.20 |
2.20 |
2.18 |
2.18 |
695,183 |
| 07/03/2025 | 2.18 |
2.22 |
2.18 |
2.20 |
1,040,902 |
| 06/03/2025 | 2.20 |
2.22 |
2.16 |
2.20 |
1,441,142 |
| 05/03/2025 | 2.18 |
2.20 |
2.16 |
2.20 |
1,109,104 |
| 04/03/2025 | 2.20 |
2.20 |
2.14 |
2.18 |
1,263,542 |
| 03/03/2025 | 2.18 |
2.18 |
2.10 |
2.18 |
1,885,915 |
| 28/02/2025 | 2.20 |
2.20 |
2.16 |
2.18 |
749,773 |
| 27/02/2025 | 2.20 |
2.20 |
2.16 |
2.18 |
928,906 |
| 26/02/2025 | 2.20 |
2.22 |
2.18 |
2.20 |
1,020,405 |
Remark : Volume from SET main board.
