Historical price from 19 Feb, 2026 to 22 May, 2026
| Date | Open |
High |
Low |
Close |
Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (23/04/2026 to 08/05/2026) |
1.56 |
1.57 |
1.53 |
1.56 |
4,376,019 |
| Previous 4 weeks (20/03/2026 to 22/04/2026) |
1.58 |
1.59 |
1.54 |
1.57 |
8,813,816 |
| Daily Historical Data | |||||
| 22/05/2026 | 1.61 |
1.61 |
1.58 |
1.59 |
950,063 |
| 21/05/2026 | 1.55 |
1.61 |
1.54 |
1.60 |
2,476,171 |
| 20/05/2026 | 1.54 |
1.56 |
1.54 |
1.56 |
135,801 |
| 19/05/2026 | 1.54 |
1.56 |
1.54 |
1.55 |
191,363 |
| 18/05/2026 | 1.56 |
1.56 |
1.53 |
1.55 |
939,024 |
| 15/05/2026 | 1.55 |
1.57 |
1.55 |
1.57 |
1,864,006 |
| 14/05/2026 | 1.57 |
1.58 |
1.55 |
1.56 |
866,350 |
| 13/05/2026 | 1.57 |
1.58 |
1.56 |
1.58 |
491,223 |
| 12/05/2026 | 1.55 |
1.58 |
1.55 |
1.58 |
532,991 |
| 11/05/2026 | 1.56 |
1.56 |
1.54 |
1.56 |
315,946 |
| 08/05/2026 | 1.54 |
1.56 |
1.54 |
1.56 |
329,200 |
| 07/05/2026 | 1.54 |
1.56 |
1.54 |
1.55 |
670,624 |
| 06/05/2026 | 1.54 |
1.55 |
1.53 |
1.54 |
670,207 |
| 05/05/2026 | 1.53 |
1.55 |
1.53 |
1.54 |
522,423 |
| 30/04/2026 | 1.54 |
1.55 |
1.53 |
1.55 |
213,124 |
| 29/04/2026 | 1.55 |
1.55 |
1.53 |
1.54 |
786,553 |
| 28/04/2026 | 1.55 |
1.56 |
1.54 |
1.56 |
446,936 |
| 27/04/2026 | 1.56 |
1.56 |
1.55 |
1.56 |
466,002 |
| 24/04/2026 | 1.56 |
1.57 |
1.55 |
1.57 |
139,248 |
| 23/04/2026 | 1.56 |
1.57 |
1.55 |
1.57 |
131,702 |
| 22/04/2026 | 1.56 |
1.57 |
1.55 |
1.57 |
753,973 |
| 21/04/2026 | 1.56 |
1.57 |
1.55 |
1.57 |
366,212 |
| 20/04/2026 | 1.57 |
1.57 |
1.55 |
1.57 |
292,381 |
| 17/04/2026 | 1.56 |
1.57 |
1.55 |
1.57 |
381,584 |
| 16/04/2026 | 1.57 |
1.57 |
1.55 |
1.57 |
300,501 |
| 10/04/2026 | 1.56 |
1.58 |
1.55 |
1.57 |
345,527 |
| 09/04/2026 | 1.56 |
1.57 |
1.56 |
1.56 |
296,799 |
| 08/04/2026 | 1.57 |
1.58 |
1.57 |
1.58 |
429,406 |
| 07/04/2026 | 1.57 |
1.58 |
1.56 |
1.58 |
450,768 |
| 03/04/2026 | 1.59 |
1.59 |
1.57 |
1.58 |
186,901 |
| 02/04/2026 | 1.58 |
1.59 |
1.57 |
1.58 |
177,123 |
| 01/04/2026 | 1.58 |
1.59 |
1.57 |
1.58 |
271,038 |
| 31/03/2026 | 1.58 |
1.59 |
1.57 |
1.58 |
197,852 |
| 30/03/2026 | 1.58 |
1.59 |
1.57 |
1.58 |
565,406 |
| 27/03/2026 | 1.57 |
1.59 |
1.56 |
1.58 |
931,688 |
| 26/03/2026 | 1.56 |
1.57 |
1.55 |
1.57 |
260,811 |
| 25/03/2026 | 1.57 |
1.57 |
1.54 |
1.57 |
855,050 |
| 24/03/2026 | 1.57 |
1.57 |
1.55 |
1.57 |
981,630 |
| 23/03/2026 | 1.58 |
1.58 |
1.55 |
1.57 |
542,955 |
| 20/03/2026 | 1.58 |
1.58 |
1.55 |
1.58 |
226,211 |
| 19/03/2026 | 1.59 |
1.59 |
1.56 |
1.57 |
441,802 |
| 18/03/2026 | 1.59 |
1.59 |
1.57 |
1.59 |
375,634 |
| 17/03/2026 | 1.57 |
1.59 |
1.57 |
1.59 |
351,632 |
| 16/03/2026 | 1.58 |
1.58 |
1.57 |
1.58 |
550,516 |
| 13/03/2026 | 1.58 |
1.59 |
1.56 |
1.59 |
616,934 |
| 12/03/2026 | 1.55 |
1.59 |
1.53 |
1.58 |
1,118,033 |
| 11/03/2026 | 1.57 |
1.57 |
1.54 |
1.55 |
562,216 |
| 10/03/2026 | 1.60 |
1.60 |
1.58 |
1.58 |
1,693,413 |
| 09/03/2026 | 1.60 |
1.61 |
1.58 |
1.60 |
1,664,302 |
| 06/03/2026 | 1.58 |
1.60 |
1.56 |
1.60 |
606,165 |
| 05/03/2026 | 1.54 |
1.58 |
1.54 |
1.58 |
756,387 |
| 04/03/2026 | 1.56 |
1.56 |
1.51 |
1.53 |
1,612,820 |
| 02/03/2026 | 1.60 |
1.61 |
1.58 |
1.59 |
1,111,766 |
| 27/02/2026 | 1.62 |
1.63 |
1.62 |
1.63 |
916,599 |
| 26/02/2026 | 1.63 |
1.64 |
1.62 |
1.63 |
1,421,701 |
| 25/02/2026 | 1.63 |
1.65 |
1.63 |
1.63 |
871,685 |
| 24/02/2026 | 1.62 |
1.63 |
1.60 |
1.62 |
1,315,582 |
| 23/02/2026 | 1.65 |
1.66 |
1.61 |
1.62 |
1,704,361 |
| 20/02/2026 | 1.66 |
1.66 |
1.64 |
1.65 |
1,572,750 |
| 19/02/2026 | 1.65 |
1.67 |
1.65 |
1.66 |
2,665,342 |
Remark : Volume from SET main board.
