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

Historical price from Apr 01, 2025 to May 30, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(30/04/2025 to 16/05/2025)		 1.02 1.13 0.97 1.03 1,465,701
Previous 4 weeks
(28/03/2025 to 29/04/2025)		 0.95 1.03 0.85 1.02 970,712
Daily Historical Data
30/05/2025 1.06 1.06 1.03 1.06 45,900
29/05/2025 1.04 1.07 1.02 1.06 172,700
28/05/2025 1.04 1.05 1.01 1.04 1,300
27/05/2025 1.03 1.03 1.00 1.03 21,210
26/05/2025 1.02 1.03 1.02 1.03 31,605
23/05/2025 1.00 1.02 1.00 1.02 61,509
22/05/2025 1.02 1.04 1.00 1.00 71,001
21/05/2025 1.04 1.04 1.01 1.04 56,705
20/05/2025 1.03 1.05 1.03 1.05 13,500
19/05/2025 1.03 1.06 1.02 1.03 40,201
16/05/2025 1.06 1.13 1.03 1.03 676,700
15/05/2025 1.03 1.04 1.01 1.04 34,600
14/05/2025 1.04 1.05 1.00 1.05 10,747
13/05/2025 1.03 1.05 1.00 1.05 29,300
09/05/2025 1.04 1.06 1.00 1.05 140,100
08/05/2025 1.03 1.08 1.03 1.06 266,614
07/05/2025 0.98 1.03 0.98 1.03 182,030
06/05/2025 0.99 0.99 0.97 0.98 39,910
02/05/2025 1.02 1.02 0.99 0.99 26,000
30/04/2025 1.02 1.08 0.99 1.04 59,700
29/04/2025 1.02 1.02 0.99 1.02 100,701
28/04/2025 0.95 1.01 0.95 1.01 29,601
25/04/2025 1.01 1.01 0.99 0.99 48,000
24/04/2025 1.01 1.02 0.94 0.99 103,350
23/04/2025 0.95 1.03 0.95 0.98 49,310
22/04/2025 0.91 0.95 0.91 0.95 112,470
21/04/2025 0.93 0.95 0.93 0.94 22,211
18/04/2025 0.95 0.95 0.93 0.94 22,300
17/04/2025 0.94 0.97 0.93 0.97 47,174
16/04/2025 0.94 0.95 0.88 0.93 27,300
11/04/2025 0.91 0.93 0.91 0.91 12,621
10/04/2025 0.89 0.94 0.85 0.93 12,100
09/04/2025 0.86 0.94 0.85 0.86 35,504
08/04/2025 0.86 0.93 0.85 0.86 126,905
04/04/2025 0.97 0.97 0.94 0.94 55,400
03/04/2025 0.98 0.98 0.92 0.98 63,500
02/04/2025 0.98 0.99 0.98 0.98 61,910
01/04/2025 0.95 1.00 0.95 0.97 17,200
Remark : Volume from SET main board.
Ver peliculas online