Th En
Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from May 23, 2025 to Aug 22, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/07/2025 to 06/08/2025)		 38.00 42.75 37.75 40.00 424,078,478
Previous 4 weeks
(24/06/2025 to 22/07/2025)		 29.75 40.50 29.00 37.50 918,712,928
Daily Historical Data
22/08/2025 37.75 38.00 37.50 37.50 8,124,406
21/08/2025 38.25 38.25 37.25 37.75 20,288,584
20/08/2025 37.75 38.25 37.00 38.00 21,218,124
19/08/2025 37.75 38.75 37.75 38.00 14,036,392
18/08/2025 38.75 39.00 37.50 37.75 28,517,720
15/08/2025 38.50 39.50 38.50 39.00 16,939,308
14/08/2025 39.75 40.00 38.25 38.50 52,092,655
13/08/2025 40.00 40.75 39.50 40.00 25,112,297
08/08/2025 40.25 40.50 39.50 39.75 14,496,658
07/08/2025 40.00 41.00 39.75 40.50 28,880,442
06/08/2025 41.25 41.25 40.00 40.00 29,921,363
05/08/2025 39.75 40.25 39.25 39.50 33,214,373
04/08/2025 39.50 40.00 39.00 39.75 28,782,892
01/08/2025 41.25 41.50 39.25 39.50 37,974,552
31/07/2025 42.00 42.25 40.50 41.00 39,333,233
30/07/2025 42.00 42.75 41.50 42.25 28,141,327
29/07/2025 42.00 42.25 41.00 42.00 48,988,453
25/07/2025 39.00 42.25 38.75 42.00 111,386,158
24/07/2025 38.50 39.25 38.25 39.00 32,448,018
23/07/2025 38.00 39.25 37.75 38.75 33,888,109
22/07/2025 39.00 39.25 37.25 37.50 39,097,393
21/07/2025 39.25 39.75 38.50 38.50 28,819,785
18/07/2025 40.00 40.25 38.25 39.00 63,237,784
17/07/2025 36.75 40.50 36.25 40.25 166,771,066
16/07/2025 36.00 37.25 35.75 36.25 86,470,861
15/07/2025 35.25 36.00 35.00 35.75 49,044,522
14/07/2025 31.50 33.50 31.50 33.50 58,760,326
11/07/2025 30.75 32.25 30.75 31.75 37,176,605
09/07/2025 30.25 30.75 30.00 30.50 10,806,395
08/07/2025 30.25 30.50 29.75 30.25 10,986,983
07/07/2025 30.25 30.75 30.00 30.50 9,727,459
04/07/2025 31.25 31.25 30.25 30.25 14,011,834
03/07/2025 30.25 31.25 30.25 31.25 18,512,677
02/07/2025 30.25 30.50 29.75 30.25 16,714,110
01/07/2025 30.25 30.75 29.75 30.75 24,303,444
30/06/2025 30.50 30.50 29.50 29.95 35,704,133
27/06/2025 31.25 31.25 30.00 30.50 49,371,418
26/06/2025 31.75 32.00 31.00 31.25 42,092,474
25/06/2025 30.25 32.75 30.00 32.00 77,596,877
24/06/2025 29.75 30.75 29.00 30.50 79,506,782
23/06/2025 28.00 29.25 27.75 29.00 48,565,757
20/06/2025 28.25 28.50 27.75 28.25 50,090,961
19/06/2025 27.50 28.50 27.00 27.75 54,711,169
18/06/2025 28.50 29.25 27.75 34.30 51,275,084
17/06/2025 27.50 28.75 27.25 28.50 61,708,146
16/06/2025 29.50 29.75 26.75 27.25 148,963,472
13/06/2025 31.75 31.75 28.50 29.75 138,161,479
12/06/2025 32.50 32.50 32.00 32.00 12,570,227
11/06/2025 32.00 33.00 32.00 32.50 35,341,650
10/06/2025 31.75 32.50 31.50 31.75 15,379,191
09/06/2025 31.75 32.25 31.25 31.75 25,333,753
06/06/2025 31.50 31.75 31.25 31.75 23,614,687
05/06/2025 33.00 33.25 31.50 31.75 37,346,935
04/06/2025 33.50 33.50 32.50 32.75 27,234,990
30/05/2025 33.25 33.50 32.50 33.24 61,609,314
29/05/2025 34.25 34.50 33.50 33.50 17,155,998
28/05/2025 33.25 34.00 33.00 33.75 18,291,272
27/05/2025 34.00 34.00 33.00 33.00 19,693,613
26/05/2025 34.00 34.50 33.75 34.00 14,216,637
23/05/2025 34.50 34.50 33.75 34.00 12,024,419
Remark : Volume from SET main board.