Historical price from Jun 19, 2025 to Sep 16, 2025
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (20/08/2025 to 02/09/2025) |
5.30 | 5.90 | 5.15 | 5.70 | 55,940,295 |
| Previous 4 weeks (18/07/2025 to 19/08/2025) |
5.25 | 6.00 | 5.00 | 5.30 | 132,371,918 |
| Daily Historical Data | |||||
| 16/09/2025 | 7.60 | 7.75 | 7.45 | 7.65 | 7,825,053 |
| 15/09/2025 | 7.55 | 7.70 | 7.40 | 7.60 | 7,399,730 |
| 12/09/2025 | 7.60 | 7.70 | 7.45 | 7.50 | 5,542,817 |
| 11/09/2025 | 7.60 | 7.85 | 7.35 | 7.50 | 11,685,334 |
| 10/09/2025 | 6.95 | 8.15 | 6.95 | 7.45 | 31,044,730 |
| 09/09/2025 | 6.55 | 6.95 | 6.50 | 6.95 | 12,382,407 |
| 08/09/2025 | 6.30 | 6.60 | 6.20 | 6.50 | 9,943,372 |
| 05/09/2025 | 5.85 | 6.30 | 5.85 | 6.20 | 13,337,973 |
| 04/09/2025 | 5.95 | 6.10 | 5.70 | 5.80 | 9,899,230 |
| 03/09/2025 | 5.65 | 6.00 | 5.65 | 5.90 | 11,567,813 |
| 02/09/2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5,377,618 |
| 01/09/2025 | 5.50 | 5.70 | 5.45 | 5.55 | 2,825,747 |
| 29/08/2025 | 5.65 | 5.70 | 5.50 | 5.50 | 4,948,914 |
| 28/08/2025 | 5.50 | 5.65 | 5.50 | 5.60 | 2,666,377 |
| 27/08/2025 | 5.55 | 5.75 | 5.50 | 5.50 | 5,311,730 |
| 26/08/2025 | 5.70 | 5.90 | 5.50 | 5.55 | 7,839,180 |
| 25/08/2025 | 5.40 | 5.75 | 5.40 | 5.70 | 12,390,173 |
| 22/08/2025 | 5.30 | 5.35 | 5.20 | 5.25 | 2,773,597 |
| 21/08/2025 | 5.35 | 5.45 | 5.25 | 5.30 | 5,224,680 |
| 20/08/2025 | 5.30 | 5.40 | 5.15 | 5.35 | 6,582,279 |
| 19/08/2025 | 5.25 | 5.45 | 5.25 | 5.30 | 4,686,470 |
| 18/08/2025 | 5.35 | 5.40 | 5.20 | 5.25 | 2,676,424 |
| 15/08/2025 | 5.40 | 5.50 | 5.20 | 5.30 | 4,782,268 |
| 14/08/2025 | 5.60 | 5.60 | 5.20 | 5.40 | 8,607,296 |
| 13/08/2025 | 5.80 | 5.90 | 5.55 | 5.65 | 8,952,613 |
| 08/08/2025 | 5.80 | 5.90 | 5.60 | 5.70 | 9,355,059 |
| 07/08/2025 | 5.75 | 5.90 | 5.70 | 5.80 | 9,896,532 |
| 06/08/2025 | 5.25 | 6.00 | 5.25 | 5.85 | 30,143,815 |
| 05/08/2025 | 5.10 | 5.30 | 5.10 | 5.25 | 3,362,867 |
| 04/08/2025 | 5.15 | 5.20 | 5.00 | 5.10 | 2,481,353 |
| 01/08/2025 | 5.45 | 5.45 | 5.10 | 5.10 | 4,177,629 |
| 31/07/2025 | 5.40 | 5.50 | 5.25 | 5.25 | 7,386,222 |
| 30/07/2025 | 5.25 | 5.50 | 5.20 | 5.45 | 7,203,458 |
| 29/07/2025 | 5.15 | 5.30 | 5.05 | 5.20 | 2,628,700 |
| 25/07/2025 | 5.40 | 5.40 | 5.15 | 5.15 | 3,163,399 |
| 24/07/2025 | 5.25 | 5.45 | 5.20 | 5.35 | 5,184,533 |
| 23/07/2025 | 5.10 | 5.35 | 5.10 | 5.25 | 5,262,023 |
| 22/07/2025 | 5.25 | 5.40 | 5.00 | 5.00 | 5,447,582 |
| 21/07/2025 | 5.25 | 5.30 | 5.15 | 5.20 | 2,932,608 |
| 18/07/2025 | 5.25 | 5.30 | 5.10 | 5.20 | 4,041,067 |
| 17/07/2025 | 5.10 | 5.25 | 5.10 | 5.15 | 3,181,959 |
| 16/07/2025 | 5.05 | 5.25 | 5.00 | 5.10 | 6,010,698 |
| 15/07/2025 | 5.00 | 5.15 | 4.98 | 5.05 | 3,779,674 |
| 14/07/2025 | 4.80 | 4.92 | 4.76 | 4.86 | 4,259,801 |
| 11/07/2025 | 4.64 | 4.86 | 4.64 | 4.82 | 5,466,432 |
| 09/07/2025 | 4.76 | 4.82 | 4.56 | 4.60 | 4,521,545 |
| 08/07/2025 | 4.80 | 4.98 | 4.72 | 4.76 | 9,725,811 |
| 07/07/2025 | 4.68 | 4.90 | 4.64 | 4.84 | 5,301,762 |
| 04/07/2025 | 4.88 | 4.90 | 4.70 | 4.74 | 6,344,444 |
| 03/07/2025 | 4.68 | 5.00 | 4.66 | 4.88 | 9,157,225 |
| 02/07/2025 | 4.62 | 4.76 | 4.58 | 4.70 | 4,753,167 |
| 01/07/2025 | 4.42 | 4.68 | 4.42 | 4.64 | 6,383,482 |
| 30/06/2025 | 4.46 | 4.52 | 4.38 | 4.42 | 1,734,993 |
| 27/06/2025 | 4.54 | 4.64 | 4.40 | 4.40 | 3,478,168 |
| 26/06/2025 | 4.32 | 4.80 | 4.32 | 4.58 | 7,951,705 |
| 25/06/2025 | 4.30 | 4.40 | 4.16 | 4.32 | 6,430,487 |
| 24/06/2025 | 4.04 | 4.34 | 4.04 | 4.30 | 3,961,185 |
| 23/06/2025 | 4.10 | 4.16 | 3.92 | 4.20 | 6,852,753 |
| 20/06/2025 | 4.46 | 4.52 | 4.26 | 4.26 | 7,175,402 |
| 19/06/2025 | 4.50 | 4.60 | 4.44 | 4.44 | 1,664,573 |
Remark: Volume from SET main board.