Email Alerts
Keep yourself up to date with all
the latest announcements from
the company.Subscribe Now
Historical Price
Historical price from Sep 01, 2025 to Oct 17, 2025
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (19/09/2025 to 02/10/2025) |
1.10 | 1.18 | 1.07 | 1.08 | 2,678,925 |
| Previous 4 weeks (22/08/2025 to 18/09/2025) |
0.95 | 1.26 | 0.91 | 1.09 | 22,689,628 |
| Daily Historical Data | |||||
| 17/10/2025 | 1.11 | 1.13 | 1.11 | 1.12 | 270,010 |
| 16/10/2025 | 1.14 | 1.18 | 1.12 | 1.13 | 755,100 |
| 15/10/2025 | 1.15 | 1.15 | 1.14 | 1.14 | 88,000 |
| 14/10/2025 | 1.16 | 1.16 | 1.12 | 1.15 | 249,201 |
| 10/10/2025 | 1.10 | 1.15 | 1.10 | 1.13 | 576,001 |
| 09/10/2025 | 1.11 | 1.11 | 1.09 | 1.09 | 65,800 |
| 08/10/2025 | 1.11 | 1.11 | 1.09 | 1.09 | 32,434 |
| 07/10/2025 | 1.09 | 1.11 | 1.09 | 1.10 | 66,500 |
| 06/10/2025 | 1.09 | 1.11 | 1.08 | 1.10 | 152,370 |
| 03/10/2025 | 1.08 | 1.09 | 1.08 | 1.08 | 138,601 |
| 02/10/2025 | 1.09 | 1.10 | 1.08 | 1.08 | 120,500 |
| 01/10/2025 | 1.10 | 1.10 | 1.07 | 1.09 | 308,300 |
| 30/09/2025 | 1.09 | 1.18 | 1.09 | 1.11 | 586,602 |
| 29/09/2025 | 1.08 | 1.12 | 1.08 | 1.10 | 38,501 |
| 26/09/2025 | 1.10 | 1.11 | 1.09 | 1.09 | 35,700 |
| 25/09/2025 | 1.10 | 1.12 | 1.09 | 1.10 | 61,800 |
| 24/09/2025 | 1.09 | 1.12 | 1.08 | 1.10 | 35,412 |
| 23/09/2025 | 1.11 | 1.11 | 1.08 | 1.10 | 358,200 |
| 22/09/2025 | 1.13 | 1.13 | 1.09 | 1.11 | 196,600 |
| 19/09/2025 | 1.10 | 1.13 | 1.10 | 1.11 | 937,310 |
| 18/09/2025 | 1.11 | 1.12 | 1.09 | 1.09 | 803,324 |
| 17/09/2025 | 1.13 | 1.14 | 1.11 | 1.12 | 272,201 |
| 16/09/2025 | 1.15 | 1.15 | 1.13 | 1.13 | 181,690 |
| 15/09/2025 | 1.13 | 1.14 | 1.11 | 1.14 | 458,400 |
| 12/09/2025 | 1.13 | 1.13 | 1.12 | 1.12 | 331,800 |
| 11/09/2025 | 1.16 | 1.20 | 1.11 | 1.12 | 1,299,010 |
| 10/09/2025 | 1.18 | 1.18 | 1.14 | 1.14 | 344,712 |
| 09/09/2025 | 1.13 | 1.26 | 1.13 | 1.17 | 4,655,573 |
| 08/09/2025 | 1.14 | 1.14 | 1.10 | 1.13 | 408,500 |
| 05/09/2025 | 1.11 | 1.19 | 1.11 | 1.12 | 3,048,401 |
| 04/09/2025 | 1.04 | 1.16 | 1.04 | 1.12 | 5,994,601 |
| 03/09/2025 | 1.03 | 1.05 | 1.02 | 1.03 | 310,005 |
| 02/09/2025 | 1.02 | 1.07 | 1.01 | 1.03 | 599,006 |
| 01/09/2025 | 1.03 | 1.07 | 1.01 | 1.02 | 467,899 |
Remark : Volume from SET main board.
