> Stock Information > Historical Price Email This Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 10, 2025 to Apr 04, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(10/03/2025 to 21/03/2025)		 0.38 0.41 0.29 0.40 168,259
Previous 4 weeks
(07/02/2025 to 07/03/2025)		 0.37 0.46 0.34 0.38 183,936
Daily Historical Data
04/04/2025 0.35 0.35 0.26 0.35 133,600
03/04/2025 0.34 0.36 0.33 0.36 2,002
02/04/2025 0.35 0.35 0.34 0.34 18,300
01/04/2025 0.35 0.36 0.35 0.35 7,002
31/03/2025 0.39 0.39 0.35 0.35 2,000
28/03/2025 - - - - 0
27/03/2025 0.39 0.39 0.39 0.39 100
26/03/2025 0.37 0.39 0.36 0.39 1,500
25/03/2025 0.37 0.38 0.36 0.38 1,500
24/03/2025 0.38 0.39 0.37 0.39 16,700
21/03/2025 0.38 0.40 0.29 0.40 137,290
20/03/2025 0.41 0.41 0.40 0.41 5,410
19/03/2025 0.40 0.41 0.39 0.41 7,158
18/03/2025 0.38 0.39 0.38 0.39 601
17/03/2025 0.38 0.38 0.36 0.37 1,300
14/03/2025 0.38 0.40 0.38 0.40 5,200
13/03/2025 0.40 0.40 0.40 0.40 100
12/03/2025 0.38 0.38 0.38 0.38 1,000
11/03/2025 - - - - 0
10/03/2025 0.38 0.41 0.38 0.40 10,200
07/03/2025 0.38 0.40 0.37 0.38 34,600
06/03/2025 0.40 0.40 0.38 0.38 533
05/03/2025 0.39 0.41 0.35 0.40 9,400
04/03/2025 0.40 0.40 0.40 0.40 200
03/03/2025 0.34 0.40 0.34 0.40 9,600
28/02/2025 0.40 0.41 0.40 0.41 40,124
27/02/2025 0.41 0.41 0.40 0.41 710
26/02/2025 0.41 0.41 0.41 0.41 100
25/02/2025 0.40 0.41 0.39 0.41 16,900
24/02/2025 0.41 0.41 0.41 0.41 1,300
21/02/2025 - - - - 0
20/02/2025 0.40 0.41 0.40 0.41 8,700
19/02/2025 0.39 0.39 0.39 0.39 1,109
18/02/2025 0.36 0.41 0.36 0.39 2,205
17/02/2025 0.42 0.42 0.36 0.36 10,400
14/02/2025 0.39 0.46 0.39 0.42 5,255
13/02/2025 0.40 0.40 0.39 0.39 10,800
11/02/2025 0.39 0.42 0.39 0.42 2,400
10/02/2025 0.40 0.40 0.40 0.40 2,400
07/02/2025 0.37 0.40 0.37 0.40 27,200
06/02/2025 0.43 0.43 0.38 0.39 21,800
05/02/2025 0.44 0.45 0.43 0.44 9,200
04/02/2025 0.44 0.45 0.43 0.45 19,000
03/02/2025 0.45 0.45 0.43 0.43 800
31/01/2025 0.47 0.47 0.43 0.47 18,301
30/01/2025 0.46 0.47 0.44 0.47 9,799
29/01/2025 0.47 0.47 0.46 0.47 300
28/01/2025 0.46 0.47 0.45 0.47 10,800
27/01/2025 0.46 0.47 0.46 0.46 5,000
24/01/2025 0.46 0.47 0.45 0.47 8,000
23/01/2025 0.41 0.47 0.40 0.47 2,000
22/01/2025 0.40 0.41 0.40 0.40 498
21/01/2025 0.40 0.40 0.39 0.39 5,000
20/01/2025 0.40 0.40 0.38 0.39 3,110
17/01/2025 0.39 0.41 0.39 0.41 5,700
16/01/2025 0.39 0.39 0.39 0.39 1,000
15/01/2025 - - - - 0
14/01/2025 0.38 0.39 0.38 0.38 4,000
13/01/2025 0.38 0.38 0.38 0.38 900
10/01/2025 0.36 0.38 0.36 0.38 5,000
Remark : Volume from SET main board.