Historical price from 30 May, 2025 to 29 Aug, 2025
| Date | Open |
High |
Low |
Close |
Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (31/07/2025 to 15/08/2025) |
1.75 |
1.78 |
1.71 |
1.74 |
11,184,111 |
| Previous 4 weeks (01/07/2025 to 30/07/2025) |
1.65 |
1.77 |
1.65 |
1.74 |
10,604,247 |
| Daily Historical Data | |||||
| 29/08/2025 | 1.72 |
1.73 |
1.72 |
1.72 |
820,200 |
| 28/08/2025 | 1.72 |
1.73 |
1.71 |
1.72 |
511,352 |
| 27/08/2025 | 1.73 |
1.73 |
1.70 |
1.72 |
432,186 |
| 26/08/2025 | 1.75 |
1.76 |
1.74 |
1.75 |
1,470,852 |
| 25/08/2025 | 1.72 |
1.75 |
1.72 |
1.75 |
1,256,212 |
| 22/08/2025 | 1.73 |
1.73 |
1.71 |
1.73 |
1,138,508 |
| 21/08/2025 | 1.72 |
1.73 |
1.71 |
1.73 |
882,108 |
| 20/08/2025 | 1.74 |
1.74 |
1.70 |
1.72 |
3,015,552 |
| 19/08/2025 | 1.75 |
1.76 |
1.73 |
1.74 |
1,314,988 |
| 18/08/2025 | 1.74 |
1.77 |
1.74 |
1.75 |
888,446 |
| 15/08/2025 | 1.75 |
1.76 |
1.73 |
1.74 |
1,007,900 |
| 14/08/2025 | 1.77 |
1.77 |
1.74 |
1.75 |
1,219,476 |
| 13/08/2025 | 1.77 |
1.78 |
1.75 |
1.76 |
921,630 |
| 08/08/2025 | 1.76 |
1.78 |
1.75 |
1.77 |
977,701 |
| 07/08/2025 | 1.77 |
1.78 |
1.76 |
1.76 |
1,533,800 |
| 06/08/2025 | 1.75 |
1.76 |
1.73 |
1.76 |
1,201,518 |
| 05/08/2025 | 1.74 |
1.74 |
1.71 |
1.73 |
2,284,804 |
| 04/08/2025 | 1.73 |
1.74 |
1.71 |
1.74 |
439,600 |
| 01/08/2025 | 1.75 |
1.75 |
1.73 |
1.73 |
802,761 |
| 31/07/2025 | 1.75 |
1.75 |
1.74 |
1.74 |
794,921 |
| 30/07/2025 | 1.75 |
1.75 |
1.73 |
1.74 |
1,019,805 |
| 29/07/2025 | 1.73 |
1.75 |
1.72 |
1.75 |
141,046 |
| 25/07/2025 | 1.74 |
1.74 |
1.72 |
1.74 |
274,501 |
| 24/07/2025 | 1.73 |
1.74 |
1.72 |
1.74 |
438,108 |
| 23/07/2025 | 1.74 |
1.75 |
1.73 |
1.74 |
205,216 |
| 22/07/2025 | 1.76 |
1.76 |
1.73 |
1.74 |
486,500 |
| 21/07/2025 | 1.75 |
1.77 |
1.73 |
1.76 |
1,325,772 |
| 18/07/2025 | 1.75 |
1.77 |
1.73 |
1.75 |
361,331 |
| 17/07/2025 | 1.73 |
1.75 |
1.72 |
1.75 |
299,894 |
| 16/07/2025 | 1.74 |
1.76 |
1.73 |
1.73 |
1,120,926 |
| 15/07/2025 | 1.72 |
1.77 |
1.72 |
1.75 |
370,610 |
| 14/07/2025 | 1.70 |
1.74 |
1.70 |
1.72 |
599,905 |
| 11/07/2025 | 1.72 |
1.72 |
1.70 |
1.71 |
222,623 |
| 09/07/2025 | 1.69 |
1.71 |
1.69 |
1.70 |
521,601 |
| 08/07/2025 | 1.69 |
1.70 |
1.68 |
1.70 |
134,270 |
| 07/07/2025 | 1.70 |
1.70 |
1.68 |
1.70 |
1,137,322 |
| 04/07/2025 | 1.71 |
1.71 |
1.69 |
1.70 |
280,124 |
| 03/07/2025 | 1.70 |
1.71 |
1.69 |
1.71 |
459,864 |
| 02/07/2025 | 1.68 |
1.70 |
1.67 |
1.70 |
435,349 |
| 01/07/2025 | 1.65 |
1.70 |
1.65 |
1.68 |
769,480 |
| 30/06/2025 | 1.66 |
1.67 |
1.65 |
1.65 |
800,838 |
| 27/06/2025 | 1.67 |
1.67 |
1.65 |
1.65 |
1,576,804 |
| 26/06/2025 | 1.67 |
1.68 |
1.66 |
1.67 |
896,906 |
| 25/06/2025 | 1.64 |
1.67 |
1.63 |
1.67 |
521,810 |
| 24/06/2025 | 1.62 |
1.65 |
1.61 |
1.64 |
371,312 |
| 23/06/2025 | 1.65 |
1.65 |
1.61 |
1.62 |
572,327 |
| 20/06/2025 | 1.65 |
1.68 |
1.65 |
1.68 |
1,090,345 |
| 19/06/2025 | 1.76 |
1.77 |
1.64 |
1.70 |
4,698,388 |
| 18/06/2025 | 1.81 |
1.82 |
1.76 |
1.78 |
846,891 |
| 17/06/2025 | 1.80 |
1.82 |
1.79 |
1.81 |
105,505 |
| 16/06/2025 | 1.83 |
1.84 |
1.78 |
1.80 |
490,801 |
| 13/06/2025 | 1.85 |
1.85 |
1.80 |
1.84 |
572,774 |
| 12/06/2025 | 1.93 |
1.93 |
1.85 |
1.85 |
1,742,237 |
| 11/06/2025 | 1.92 |
1.94 |
1.91 |
1.93 |
83,107 |
| 10/06/2025 | 1.95 |
1.95 |
1.91 |
1.93 |
853,163 |
| 09/06/2025 | 1.96 |
1.97 |
1.95 |
1.96 |
124,300 |
| 06/06/2025 | 1.97 |
1.98 |
1.94 |
1.96 |
1,017,915 |
| 05/06/2025 | 1.97 |
1.98 |
1.96 |
1.97 |
281,800 |
| 04/06/2025 | 1.99 |
1.99 |
1.96 |
1.98 |
291,413 |
| 30/05/2025 | 1.99 |
2.00 |
1.95 |
1.99 |
1,000,106 |
Remark : Volume from SET main board.
