Historical Price
Historical price from Aug 18, 2025 to Nov 11, 2025
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (14/10/2025 to 28/10/2025) |
41.00 | 41.50 | 39.00 | 39.75 | 251,516,583 |
| Previous 4 weeks (15/09/2025 to 10/10/2025) |
38.50 | 44.00 | 37.75 | 41.00 | 550,729,337 |
| Daily Historical Data | |||||
| 11/11/2025 | 42.00 | 42.75 | 41.75 | 42.50 | 28,867,092 |
| 10/11/2025 | 41.25 | 42.00 | 40.75 | 41.75 | 24,212,946 |
| 07/11/2025 | 40.00 | 41.25 | 39.50 | 41.00 | 28,954,296 |
| 06/11/2025 | 40.00 | 40.25 | 39.50 | 40.25 | 14,559,375 |
| 05/11/2025 | 39.50 | 40.25 | 39.25 | 40.00 | 16,355,300 |
| 04/11/2025 | 40.75 | 41.00 | 39.50 | 40.00 | 24,838,221 |
| 03/11/2025 | 41.50 | 41.50 | 40.75 | 41.00 | 13,229,142 |
| 31/10/2025 | 41.25 | 42.00 | 40.75 | 41.25 | 17,948,097 |
| 30/10/2025 | 41.50 | 41.75 | 40.75 | 41.25 | 35,264,026 |
| 29/10/2025 | 40.00 | 41.75 | 39.75 | 41.75 | 46,657,655 |
| 28/10/2025 | 39.50 | 40.00 | 39.50 | 39.75 | 18,603,469 |
| 27/10/2025 | 40.00 | 40.00 | 39.25 | 39.25 | 20,090,221 |
| 24/10/2025 | 39.75 | 40.25 | 39.50 | 39.75 | 23,426,883 |
| 22/10/2025 | 39.75 | 40.50 | 39.00 | 39.50 | 37,585,807 |
| 21/10/2025 | 40.25 | 40.50 | 39.50 | 39.75 | 16,698,606 |
| 20/10/2025 | 40.75 | 41.50 | 40.00 | 40.25 | 20,760,811 |
| 17/10/2025 | 40.00 | 41.50 | 39.75 | 40.25 | 38,939,890 |
| 16/10/2025 | 41.00 | 41.50 | 40.00 | 40.25 | 22,629,289 |
| 15/10/2025 | 40.75 | 41.00 | 39.75 | 40.75 | 19,527,586 |
| 14/10/2025 | 41.00 | 41.00 | 39.25 | 39.75 | 33,254,021 |
| 10/10/2025 | 43.25 | 43.25 | 40.75 | 41.00 | 32,698,485 |
| 09/10/2025 | 42.00 | 43.00 | 41.75 | 43.00 | 23,735,419 |
| 08/10/2025 | 42.50 | 42.75 | 42.00 | 42.25 | 13,171,457 |
| 07/10/2025 | 41.75 | 42.75 | 41.25 | 42.50 | 21,364,852 |
| 06/10/2025 | 43.50 | 43.50 | 41.00 | 41.50 | 58,618,985 |
| 03/10/2025 | 42.00 | 44.00 | 41.75 | 43.50 | 64,097,618 |
| 02/10/2025 | 41.75 | 42.00 | 41.25 | 41.75 | 11,568,817 |
| 01/10/2025 | 40.50 | 41.75 | 40.25 | 41.75 | 45,821,848 |
| 30/09/2025 | 40.00 | 40.75 | 39.75 | 40.50 | 37,282,120 |
| 29/09/2025 | 39.75 | 40.00 | 39.25 | 39.75 | 14,664,521 |
| 26/09/2025 | 39.75 | 39.75 | 39.00 | 39.25 | 14,121,257 |
| 25/09/2025 | 39.75 | 40.00 | 39.25 | 40.00 | 18,379,790 |
| 24/09/2025 | 39.00 | 40.00 | 39.00 | 39.75 | 17,328,719 |
| 23/09/2025 | 39.00 | 39.75 | 38.75 | 39.00 | 21,399,744 |
| 22/09/2025 | 39.00 | 39.50 | 38.50 | 38.75 | 16,126,969 |
| 19/09/2025 | 40.00 | 40.00 | 38.75 | 39.00 | 29,054,634 |
| 18/09/2025 | 39.75 | 40.00 | 39.00 | 39.75 | 22,763,017 |
| 17/09/2025 | 39.75 | 40.25 | 39.25 | 39.50 | 31,894,767 |
| 16/09/2025 | 38.75 | 40.00 | 38.50 | 40.00 | 42,183,843 |
| 15/09/2025 | 38.50 | 38.75 | 37.75 | 38.50 | 14,452,475 |
| 12/09/2025 | 38.25 | 39.00 | 38.00 | 38.50 | 21,984,597 |
| 11/09/2025 | 38.00 | 38.00 | 37.00 | 37.75 | 24,901,496 |
| 10/09/2025 | 38.50 | 38.50 | 37.50 | 38.00 | 20,170,157 |
| 09/09/2025 | 38.00 | 38.75 | 37.75 | 38.50 | 18,838,558 |
| 08/09/2025 | 38.75 | 39.00 | 37.75 | 37.75 | 31,085,685 |
| 05/09/2025 | 37.50 | 38.75 | 37.00 | 38.50 | 30,081,233 |
| 04/09/2025 | 37.00 | 38.75 | 37.00 | 37.25 | 34,445,144 |
| 03/09/2025 | 36.00 | 37.00 | 35.75 | 36.75 | 18,638,843 |
| 02/09/2025 | 36.25 | 36.50 | 36.00 | 36.25 | 7,170,316 |
| 01/09/2025 | 35.50 | 36.50 | 35.00 | 36.25 | 24,442,644 |
| 29/08/2025 | 36.50 | 36.75 | 35.75 | 36.00 | 26,180,299 |
| 28/08/2025 | 36.75 | 37.25 | 36.50 | 36.75 | 19,355,935 |
| 27/08/2025 | 37.00 | 37.50 | 36.50 | 36.75 | 22,228,528 |
| 26/08/2025 | 37.50 | 38.00 | 37.00 | 37.00 | 50,887,044 |
| 25/08/2025 | 38.00 | 38.75 | 37.50 | 38.00 | 17,015,772 |
| 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 |
Remark : Volume from SET main board.
