Historical price from 08 Oct, 2025 to 08 Jan, 2026
| Date | Open |
High |
Low |
Close |
Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (08/12/2025 to 22/12/2025) |
1.60 |
1.60 |
1.47 |
1.49 |
7,601,660 |
| Previous 4 weeks (07/11/2025 to 04/12/2025) |
1.64 |
1.64 |
1.57 |
1.60 |
7,626,613 |
| Daily Historical Data | |||||
| 08/01/2026 | 1.55 |
1.55 |
1.52 |
1.53 |
972,065 |
| 07/01/2026 | 1.55 |
1.56 |
1.53 |
1.53 |
570,655 |
| 06/01/2026 | 1.52 |
1.56 |
1.51 |
1.56 |
1,694,483 |
| 05/01/2026 | 1.52 |
1.54 |
1.51 |
1.52 |
823,417 |
| 30/12/2025 | 1.53 |
1.55 |
1.50 |
1.52 |
669,249 |
| 29/12/2025 | 1.51 |
1.55 |
1.51 |
1.51 |
2,044,518 |
| 26/12/2025 | 1.50 |
1.53 |
1.49 |
1.51 |
567,394 |
| 25/12/2025 | 1.48 |
1.50 |
1.47 |
1.50 |
483,433 |
| 24/12/2025 | 1.50 |
1.50 |
1.46 |
1.49 |
966,714 |
| 23/12/2025 | 1.49 |
1.50 |
1.48 |
1.50 |
525,837 |
| 22/12/2025 | 1.48 |
1.49 |
1.47 |
1.49 |
530,463 |
| 19/12/2025 | 1.52 |
1.52 |
1.48 |
1.48 |
2,209,509 |
| 18/12/2025 | 1.53 |
1.54 |
1.51 |
1.53 |
1,114,947 |
| 17/12/2025 | 1.57 |
1.58 |
1.55 |
1.55 |
904,503 |
| 16/12/2025 | 1.58 |
1.58 |
1.56 |
1.58 |
273,401 |
| 15/12/2025 | 1.56 |
1.58 |
1.56 |
1.58 |
808,504 |
| 12/12/2025 | 1.59 |
1.59 |
1.56 |
1.57 |
811,400 |
| 11/12/2025 | 1.59 |
1.60 |
1.56 |
1.58 |
545,501 |
| 09/12/2025 | 1.58 |
1.59 |
1.57 |
1.58 |
132,932 |
| 08/12/2025 | 1.60 |
1.60 |
1.57 |
1.59 |
270,500 |
| 04/12/2025 | 1.59 |
1.60 |
1.57 |
1.60 |
399,904 |
| 03/12/2025 | 1.59 |
1.59 |
1.57 |
1.59 |
654,311 |
| 02/12/2025 | 1.58 |
1.59 |
1.58 |
1.59 |
73,120 |
| 01/12/2025 | 1.58 |
1.59 |
1.57 |
1.59 |
124,953 |
| 28/11/2025 | 1.58 |
1.59 |
1.57 |
1.59 |
533,946 |
| 27/11/2025 | 1.59 |
1.60 |
1.58 |
1.60 |
252,602 |
| 26/11/2025 | 1.59 |
1.60 |
1.58 |
1.60 |
109,121 |
| 25/11/2025 | 1.60 |
1.60 |
1.58 |
1.60 |
571,681 |
| 24/11/2025 | 1.60 |
1.61 |
1.59 |
1.60 |
234,806 |
| 21/11/2025 | 1.62 |
1.62 |
1.60 |
1.61 |
874,414 |
| 20/11/2025 | 1.63 |
1.63 |
1.61 |
1.62 |
65,326 |
| 19/11/2025 | 1.62 |
1.63 |
1.60 |
1.62 |
1,266,019 |
| 18/11/2025 | 1.62 |
1.63 |
1.61 |
1.62 |
203,503 |
| 17/11/2025 | 1.61 |
1.63 |
1.61 |
1.62 |
64,834 |
| 14/11/2025 | 1.61 |
1.63 |
1.61 |
1.62 |
409,705 |
| 13/11/2025 | 1.63 |
1.63 |
1.61 |
1.63 |
281,214 |
| 12/11/2025 | 1.62 |
1.63 |
1.62 |
1.63 |
648,032 |
| 11/11/2025 | 1.63 |
1.64 |
1.62 |
1.63 |
170,675 |
| 10/11/2025 | 1.64 |
1.64 |
1.62 |
1.63 |
539,436 |
| 07/11/2025 | 1.64 |
1.64 |
1.63 |
1.63 |
149,011 |
| 06/11/2025 | 1.63 |
1.65 |
1.63 |
1.65 |
185,624 |
| 05/11/2025 | 1.64 |
1.64 |
1.62 |
1.64 |
186,712 |
| 04/11/2025 | 1.64 |
1.65 |
1.63 |
1.64 |
183,825 |
| 03/11/2025 | 1.65 |
1.65 |
1.62 |
1.64 |
363,200 |
| 31/10/2025 | 1.64 |
1.65 |
1.63 |
1.64 |
349,012 |
| 30/10/2025 | 1.66 |
1.66 |
1.64 |
1.66 |
167,504 |
| 29/10/2025 | 1.65 |
1.68 |
1.63 |
1.65 |
68,109 |
| 28/10/2025 | 1.65 |
1.66 |
1.64 |
1.65 |
409,404 |
| 27/10/2025 | 1.67 |
1.68 |
1.62 |
1.68 |
768,414 |
| 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 |
Remark : Volume from SET main board.
