Home > Investor Relations > Historical Price
Historical Price
Filter Dates:
From / / To / /

Historical price from Jun 04, 2025 to Jul 25, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/06/2025 to 11/07/2025)		 0.87 0.92 0.85 0.92 514,343
Previous 4 weeks
(28/05/2025 to 26/06/2025)		 1.04 1.07 0.83 0.90 2,715,512
Daily Historical Data
25/07/2025 0.99 1.00 0.97 0.97 3,502
24/07/2025 1.01 1.01 0.96 0.99 23,539
23/07/2025 0.94 1.01 0.94 1.01 53,300
22/07/2025 0.96 0.96 0.92 0.94 27,107
21/07/2025 0.98 1.00 0.98 0.99 7,200
18/07/2025 0.95 1.00 0.95 0.98 73,900
17/07/2025 0.97 0.99 0.92 0.98 17,000
16/07/2025 0.97 0.99 0.97 0.99 37,606
15/07/2025 0.97 0.98 0.97 0.97 37,400
14/07/2025 0.92 0.96 0.92 0.96 132,340
11/07/2025 0.89 0.92 0.89 0.92 23,701
09/07/2025 0.90 0.90 0.89 0.90 32,600
08/07/2025 0.87 0.91 0.87 0.91 8,702
07/07/2025 0.89 0.90 0.87 0.90 100,122
04/07/2025 0.87 0.89 0.87 0.89 50,410
03/07/2025 0.87 0.88 0.86 0.87 93,000
02/07/2025 0.89 0.91 0.86 0.86 50,300
01/07/2025 0.86 0.91 0.86 0.89 101,008
30/06/2025 0.89 0.92 0.85 0.86 42,000
27/06/2025 0.87 0.91 0.87 0.89 12,500
26/06/2025 0.87 0.90 0.87 0.90 8,600
25/06/2025 0.88 0.91 0.87 0.91 4,700
24/06/2025 0.83 0.88 0.83 0.88 242,100
23/06/2025 0.87 0.89 0.84 0.84 332,800
20/06/2025 0.90 0.90 0.85 0.90 130,500
19/06/2025 0.85 0.91 0.85 0.89 803,501
18/06/2025 0.92 0.97 0.92 0.94 24,800
17/06/2025 0.93 0.95 0.91 0.91 4,906
16/06/2025 0.97 0.97 0.92 0.95 6,410
13/06/2025 0.95 0.98 0.91 0.97 62,992
12/06/2025 0.95 0.98 0.94 0.98 6,900
11/06/2025 0.95 0.97 0.95 0.97 23,300
10/06/2025 0.95 0.96 0.95 0.96 73,001
09/06/2025 0.97 0.97 0.95 0.97 19,500
06/06/2025 0.93 0.98 0.93 0.97 22,300
05/06/2025 1.03 1.03 0.93 0.93 664,101
04/06/2025 1.05 1.05 1.03 1.03 65,201
Remark : Volume from SET main board.
Ver peliculas online