Historical price from 29 Jul, 2025 to 24 Oct, 2025
| Date | Open |
High |
Low |
Close |
Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (25/09/2025 to 08/10/2025) |
1.77 |
1.80 |
1.73 |
1.75 |
4,580,011 |
| Previous 4 weeks (28/08/2025 to 24/09/2025) |
1.72 |
1.83 |
1.71 |
1.77 |
28,142,730 |
| Daily Historical Data | |||||
| 24/10/2025 | 1.68 |
1.68 |
1.66 |
1.67 |
161,200 |
| 22/10/2025 | 1.66 |
1.68 |
1.64 |
1.68 |
504,642 |
| 21/10/2025 | 1.64 |
1.66 |
1.64 |
1.65 |
290,122 |
| 20/10/2025 | 1.65 |
1.66 |
1.63 |
1.65 |
1,039,995 |
| 17/10/2025 | 1.69 |
1.70 |
1.65 |
1.65 |
2,045,941 |
| 16/10/2025 | 1.72 |
1.72 |
1.68 |
1.70 |
1,157,012 |
| 15/10/2025 | 1.72 |
1.72 |
1.70 |
1.70 |
533,075 |
| 14/10/2025 | 1.73 |
1.73 |
1.70 |
1.72 |
1,549,210 |
| 10/10/2025 | 1.75 |
1.75 |
1.74 |
1.75 |
483,330 |
| 09/10/2025 | 1.75 |
1.75 |
1.74 |
1.75 |
394,103 |
| 08/10/2025 | 1.73 |
1.75 |
1.73 |
1.75 |
315,400 |
| 07/10/2025 | 1.74 |
1.75 |
1.74 |
1.74 |
175,544 |
| 06/10/2025 | 1.75 |
1.75 |
1.73 |
1.74 |
383,085 |
| 03/10/2025 | 1.76 |
1.76 |
1.74 |
1.75 |
135,800 |
| 02/10/2025 | 1.74 |
1.76 |
1.74 |
1.76 |
153,603 |
| 01/10/2025 | 1.74 |
1.75 |
1.73 |
1.75 |
151,935 |
| 30/09/2025 | 1.76 |
1.77 |
1.73 |
1.74 |
935,045 |
| 29/09/2025 | 1.77 |
1.78 |
1.76 |
1.77 |
633,823 |
| 26/09/2025 | 1.79 |
1.80 |
1.77 |
1.77 |
1,311,715 |
| 25/09/2025 | 1.77 |
1.79 |
1.76 |
1.78 |
384,061 |
| 24/09/2025 | 1.75 |
1.77 |
1.74 |
1.77 |
416,910 |
| 23/09/2025 | 1.79 |
1.79 |
1.74 |
1.75 |
2,094,202 |
| 22/09/2025 | 1.77 |
1.81 |
1.77 |
1.78 |
2,275,117 |
| 19/09/2025 | 1.77 |
1.79 |
1.75 |
1.77 |
1,555,302 |
| 18/09/2025 | 1.79 |
1.79 |
1.77 |
1.77 |
1,412,407 |
| 17/09/2025 | 1.82 |
1.83 |
1.78 |
1.79 |
2,362,711 |
| 16/09/2025 | 1.73 |
1.83 |
1.73 |
1.81 |
6,243,487 |
| 15/09/2025 | 1.74 |
1.74 |
1.72 |
1.74 |
2,044,352 |
| 12/09/2025 | 1.75 |
1.75 |
1.73 |
1.74 |
1,216,005 |
| 11/09/2025 | 1.75 |
1.76 |
1.73 |
1.75 |
1,182,419 |
| 10/09/2025 | 1.74 |
1.75 |
1.73 |
1.74 |
1,262,802 |
| 09/09/2025 | 1.75 |
1.77 |
1.72 |
1.74 |
1,167,117 |
| 08/09/2025 | 1.73 |
1.76 |
1.73 |
1.75 |
464,720 |
| 05/09/2025 | 1.72 |
1.73 |
1.71 |
1.73 |
333,137 |
| 04/09/2025 | 1.74 |
1.74 |
1.72 |
1.73 |
413,227 |
| 03/09/2025 | 1.74 |
1.75 |
1.72 |
1.73 |
1,122,042 |
| 02/09/2025 | 1.73 |
1.75 |
1.72 |
1.74 |
764,014 |
| 01/09/2025 | 1.72 |
1.74 |
1.72 |
1.73 |
481,207 |
| 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 |
Remark : Volume from SET main board.
