Filter Dates:
From / / To / /

Historical price from May 23, 2025 to Aug 22, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/07/2025 to 06/08/2025)		 0.66 0.68 0.64 0.66 429,370
Previous 4 weeks
(24/06/2025 to 22/07/2025)		 0.63 0.69 0.60 0.66 1,006,564
Daily Historical Data
22/08/2025 0.65 0.81 0.65 0.76 2,962,105
21/08/2025 0.65 0.66 0.64 0.65 24,168
20/08/2025 0.64 0.65 0.64 0.65 1,100
19/08/2025 0.65 0.65 0.64 0.65 1,704
18/08/2025 0.63 0.65 0.63 0.64 109,065
15/08/2025 0.64 0.64 0.62 0.63 151,110
14/08/2025 0.64 0.66 0.64 0.64 71,806
13/08/2025 0.65 0.66 0.64 0.64 56,410
08/08/2025 0.66 0.68 0.65 0.65 76,179
07/08/2025 0.67 0.68 0.65 0.65 99,100
06/08/2025 0.65 0.67 0.64 0.66 139,546
05/08/2025 0.64 0.66 0.64 0.65 14,304
04/08/2025 0.66 0.66 0.64 0.64 97,512
01/08/2025 0.66 0.66 0.64 0.65 3,623
31/07/2025 0.67 0.67 0.64 0.65 8,515
30/07/2025 0.65 0.68 0.64 0.65 79,108
29/07/2025 0.65 0.65 0.64 0.65 10,332
25/07/2025 0.67 0.67 0.64 0.64 37,500
24/07/2025 0.67 0.68 0.67 0.67 16,102
23/07/2025 0.66 0.67 0.65 0.67 22,828
22/07/2025 0.65 0.66 0.63 0.66 20,370
21/07/2025 0.65 0.66 0.65 0.66 3,102
18/07/2025 0.64 0.69 0.63 0.66 515,754
17/07/2025 0.64 0.64 0.61 0.63 129,203
16/07/2025 0.62 0.63 0.62 0.63 16,007
15/07/2025 0.63 0.63 0.62 0.62 1,202
14/07/2025 0.63 0.63 0.61 0.63 6,208
11/07/2025 0.63 0.63 0.62 0.62 4,103
09/07/2025 0.62 0.62 0.61 0.62 530
08/07/2025 0.60 0.63 0.60 0.61 9,021
07/07/2025 0.62 0.63 0.60 0.60 19,306
04/07/2025 0.62 0.65 0.60 0.63 83,119
03/07/2025 0.61 0.62 0.61 0.62 31,412
02/07/2025 0.62 0.62 0.61 0.62 18,502
01/07/2025 0.62 0.62 0.62 0.62 1,156
30/06/2025 0.62 0.63 0.60 0.60 66,745
27/06/2025 0.63 0.63 0.61 0.63 11,410
26/06/2025 0.63 0.64 0.62 0.64 30,202
25/06/2025 0.62 0.62 0.61 0.62 20,304
24/06/2025 0.63 0.63 0.62 0.62 18,908
23/06/2025 0.61 0.61 0.60 0.61 75,004
20/06/2025 0.61 0.63 0.61 0.61 29,009
19/06/2025 0.64 0.64 0.61 0.63 88,912
18/06/2025 0.66 0.66 0.63 0.63 4,100
17/06/2025 0.64 0.66 0.64 0.64 6,400
16/06/2025 0.65 0.66 0.63 0.66 23,306
13/06/2025 0.68 0.68 0.65 0.65 30,000
12/06/2025 0.66 0.68 0.65 0.68 68,402
11/06/2025 0.66 0.68 0.65 0.65 31,404
10/06/2025 0.66 0.68 0.65 0.68 88,410
09/06/2025 0.67 0.67 0.65 0.66 27,300
06/06/2025 0.67 0.67 0.66 0.66 50,610
05/06/2025 - - - - 0
04/06/2025 0.67 0.67 0.65 0.66 125,906
30/05/2025 0.67 0.68 0.67 0.68 37,014
29/05/2025 0.67 0.69 0.66 0.68 93,000
28/05/2025 0.67 0.69 0.66 0.69 17,449
27/05/2025 0.68 0.69 0.66 0.69 54,300
26/05/2025 0.67 0.70 0.66 0.66 93,602
23/05/2025 0.69 0.70 0.67 0.68 64,914
Remark : Volume from SET main board.