Historical Price
Historical price from Jan 21, 2025 to Apr 18, 2025
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (19/03/2025 to 01/04/2025) |
40.00 | 41.50 | 37.00 | 38.50 | 259,347,549 |
| Previous 4 weeks (19/02/2025 to 18/03/2025) |
43.25 | 44.25 | 37.75 | 39.50 | 888,809,252 |
| Daily Historical Data | |||||
| 18/04/2025 | 38.00 | 38.00 | 37.50 | 38.00 | 28,765,474 |
| 17/04/2025 | 38.25 | 38.50 | 37.00 | 37.75 | 32,694,435 |
| 16/04/2025 | 37.75 | 38.25 | 37.00 | 38.25 | 28,445,935 |
| 11/04/2025 | 38.25 | 38.75 | 37.75 | 37.75 | 28,600,688 |
| 10/04/2025 | 38.00 | 39.75 | 38.00 | 38.75 | 54,242,199 |
| 09/04/2025 | 36.50 | 36.75 | 35.50 | 36.25 | 32,724,483 |
| 08/04/2025 | 34.75 | 36.25 | 34.00 | 36.00 | 60,976,119 |
| 04/04/2025 | 38.75 | 39.00 | 37.00 | 37.25 | 33,534,748 |
| 03/04/2025 | 38.75 | 39.00 | 38.25 | 38.75 | 22,753,541 |
| 02/04/2025 | 38.75 | 39.75 | 38.50 | 39.25 | 24,177,945 |
| 01/04/2025 | 37.75 | 39.25 | 37.75 | 38.50 | 20,889,337 |
| 31/03/2025 | 37.00 | 38.50 | 37.00 | 37.75 | 33,689,473 |
| 28/03/2025 | 39.25 | 39.25 | 38.25 | 38.50 | 21,809,024 |
| 27/03/2025 | 40.00 | 40.25 | 39.25 | 39.50 | 23,914,799 |
| 26/03/2025 | 40.00 | 40.50 | 39.50 | 40.00 | 13,594,034 |
| 25/03/2025 | 40.50 | 40.50 | 39.75 | 40.00 | 20,348,996 |
| 24/03/2025 | 40.00 | 40.75 | 39.75 | 40.75 | 12,501,288 |
| 21/03/2025 | 40.25 | 40.75 | 40.00 | 40.00 | 22,859,974 |
| 20/03/2025 | 41.25 | 41.50 | 40.25 | 40.50 | 29,834,543 |
| 19/03/2025 | 40.00 | 41.50 | 39.50 | 41.00 | 59,906,081 |
| 18/03/2025 | 39.50 | 39.75 | 38.75 | 39.50 | 19,449,146 |
| 17/03/2025 | 40.25 | 40.25 | 38.75 | 39.25 | 22,891,956 |
| 14/03/2025 | 39.50 | 40.25 | 39.25 | 46.53 | 35,670,871 |
| 13/03/2025 | 39.75 | 40.00 | 39.00 | 39.25 | 27,382,409 |
| 12/03/2025 | 41.25 | 41.25 | 39.00 | 39.75 | 58,724,826 |
| 11/03/2025 | 38.25 | 41.25 | 37.75 | 40.75 | 81,307,379 |
| 10/03/2025 | 40.00 | 40.25 | 38.50 | 38.75 | 42,181,581 |
| 07/03/2025 | 40.50 | 40.50 | 39.75 | 40.25 | 36,763,926 |
| 06/03/2025 | 41.75 | 41.75 | 40.50 | 40.50 | 37,233,709 |
| 05/03/2025 | 40.25 | 42.00 | 40.00 | 41.75 | 67,773,025 |
| 04/03/2025 | 42.25 | 43.25 | 39.50 | 39.75 | 74,504,103 |
| 03/03/2025 | 43.25 | 43.50 | 41.75 | 42.25 | 26,749,385 |
| 28/02/2025 | 42.75 | 43.25 | 42.00 | 43.25 | 47,007,896 |
| 27/02/2025 | 42.75 | 44.25 | 42.75 | 43.50 | 40,173,932 |
| 26/02/2025 | 42.00 | 43.25 | 41.75 | 43.25 | 64,351,068 |
| 25/02/2025 | 42.00 | 43.00 | 41.50 | 42.25 | 41,480,093 |
| 24/02/2025 | 43.50 | 43.50 | 42.00 | 42.00 | 42,260,138 |
| 21/02/2025 | 43.75 | 44.25 | 43.50 | 43.50 | 20,546,003 |
| 20/02/2025 | 43.00 | 44.25 | 42.75 | 43.75 | 40,913,617 |
| 19/02/2025 | 43.25 | 44.00 | 42.75 | 43.25 | 61,444,189 |
| 18/02/2025 | 44.00 | 44.50 | 42.75 | 43.50 | 65,682,679 |
| 17/02/2025 | 43.75 | 47.00 | 41.50 | 43.25 | 173,773,414 |
| 14/02/2025 | 54.25 | 54.25 | 46.50 | 47.00 | 174,982,491 |
| 13/02/2025 | 54.75 | 55.25 | 54.00 | 54.50 | 26,830,841 |
| 11/02/2025 | 54.25 | 55.50 | 54.00 | 54.75 | 23,481,999 |
| 10/02/2025 | 55.75 | 55.75 | 53.75 | 54.25 | 41,879,345 |
| 07/02/2025 | 56.25 | 56.50 | 55.50 | 56.00 | 23,627,748 |
| 06/02/2025 | 57.00 | 57.25 | 55.50 | 55.75 | 19,705,983 |
| 05/02/2025 | 57.00 | 57.75 | 56.50 | 56.75 | 28,344,686 |
| 04/02/2025 | 55.25 | 56.50 | 55.25 | 56.00 | 16,525,013 |
| 03/02/2025 | 53.75 | 55.00 | 53.25 | 55.00 | 30,001,550 |
| 31/01/2025 | 56.50 | 56.50 | 55.25 | 55.25 | 18,483,012 |
| 30/01/2025 | 55.75 | 56.25 | 55.75 | 56.25 | 5,488,035 |
| 29/01/2025 | 56.50 | 56.50 | 55.50 | 56.00 | 8,389,183 |
| 28/01/2025 | 55.50 | 56.00 | 55.25 | 56.00 | 19,476,962 |
| 27/01/2025 | 56.00 | 56.25 | 55.25 | 55.50 | 16,340,917 |
| 24/01/2025 | 57.25 | 57.50 | 56.00 | 56.25 | 17,716,087 |
| 23/01/2025 | 57.75 | 58.00 | 57.00 | 57.00 | 14,175,211 |
| 22/01/2025 | 57.75 | 58.50 | 57.75 | 58.25 | 11,940,883 |
| 21/01/2025 | 57.75 | 58.50 | 57.25 | 57.75 | 13,673,976 |
Remark : Volume from SET main board.
