Stock Information 
Print 
Email
Historical price from Mar 03, 2025 to Apr 25, 2025
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (26/03/2025 to 09/04/2025) |
3.40 | 3.42 | 3.12 | 3.20 | 20,028,378 |
| Previous 4 weeks (26/02/2025 to 25/03/2025) |
3.26 | 3.46 | 3.24 | 3.38 | 47,588,261 |
| Daily Historical Data | |||||
| 25/04/2025 | 3.38 | 3.42 | 3.38 | 3.40 | 2,683,304 |
| 24/04/2025 | 3.40 | 3.42 | 3.36 | 3.38 | 2,898,994 |
| 23/04/2025 | 3.46 | 3.46 | 3.40 | 3.40 | 2,026,610 |
| 22/04/2025 | 3.42 | 3.46 | 3.40 | 3.44 | 2,460,742 |
| 21/04/2025 | 3.42 | 3.46 | 3.38 | 3.42 | 4,916,411 |
| 18/04/2025 | 3.34 | 3.42 | 3.34 | 3.42 | 3,071,400 |
| 17/04/2025 | 3.36 | 3.40 | 3.32 | 3.36 | 2,849,322 |
| 16/04/2025 | 3.30 | 3.38 | 3.28 | 3.36 | 3,888,440 |
| 11/04/2025 | 3.28 | 3.32 | 3.26 | 3.28 | 1,552,564 |
| 10/04/2025 | 3.28 | 3.32 | 3.24 | 3.30 | 4,503,695 |
| 09/04/2025 | 3.16 | 3.22 | 3.12 | 3.20 | 2,790,265 |
| 08/04/2025 | 3.28 | 3.28 | 3.16 | 3.18 | 4,090,304 |
| 04/04/2025 | 3.36 | 3.36 | 3.28 | 3.30 | 3,086,190 |
| 03/04/2025 | 3.32 | 3.38 | 3.32 | 3.36 | 2,135,500 |
| 02/04/2025 | 3.34 | 3.36 | 3.34 | 3.36 | 923,768 |
| 01/04/2025 | 3.34 | 3.36 | 3.32 | 3.32 | 1,460,985 |
| 31/03/2025 | 3.34 | 3.34 | 3.32 | 3.32 | 1,739,408 |
| 28/03/2025 | 3.38 | 3.38 | 3.30 | 3.34 | 2,085,913 |
| 27/03/2025 | 3.40 | 3.40 | 3.38 | 3.38 | 671,933 |
| 26/03/2025 | 3.40 | 3.42 | 3.38 | 3.38 | 1,044,112 |
| 25/03/2025 | 3.38 | 3.42 | 3.36 | 3.38 | 1,372,205 |
| 24/03/2025 | 3.40 | 3.40 | 3.34 | 3.38 | 2,220,789 |
| 21/03/2025 | 3.42 | 3.44 | 3.36 | 3.38 | 3,456,135 |
| 20/03/2025 | 3.40 | 3.46 | 3.36 | 3.44 | 5,054,328 |
| 19/03/2025 | 3.34 | 3.40 | 3.34 | 3.38 | 2,362,164 |
| 18/03/2025 | 3.30 | 3.40 | 3.30 | 3.34 | 3,856,536 |
| 17/03/2025 | 3.32 | 3.32 | 3.30 | 3.32 | 679,645 |
| 14/03/2025 | 3.30 | 3.32 | 3.28 | 3.32 | 996,716 |
| 13/03/2025 | 3.30 | 3.32 | 3.28 | 3.30 | 1,320,286 |
| 12/03/2025 | 3.36 | 3.36 | 3.28 | 3.30 | 2,244,443 |
| 11/03/2025 | 3.28 | 3.38 | 3.28 | 3.36 | 2,138,947 |
| 10/03/2025 | 3.28 | 3.36 | 3.28 | 3.30 | 2,202,477 |
| 07/03/2025 | 3.30 | 3.32 | 3.28 | 3.30 | 2,157,354 |
| 06/03/2025 | 3.38 | 3.38 | 3.28 | 3.32 | 2,330,952 |
| 05/03/2025 | 3.28 | 3.40 | 3.28 | 3.38 | 3,281,953 |
| 04/03/2025 | 3.26 | 3.28 | 3.24 | 3.28 | 1,114,147 |
| 03/03/2025 | 3.28 | 3.30 | 3.24 | 3.26 | 2,893,527 |
Remark : Volume from SET main board.