| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (20/08/2025 to 02/09/2025) |
1.49 | 1.50 | 1.44 | 1.48 | 683,261 |
| Previous 4 weeks (18/07/2025 to 19/08/2025) |
1.34 | 1.49 | 1.31 | 1.48 | 2,261,229 |
| Daily Historical Data | |||||
| 16/09/2025 | 1.49 | 1.50 | 1.47 | 1.49 | 73,581 |
| 15/09/2025 | 1.49 | 1.50 | 1.48 | 1.49 | 72,900 |
| 12/09/2025 | 1.49 | 1.49 | 1.48 | 1.49 | 8,841 |
| 11/09/2025 | 1.49 | 1.49 | 1.48 | 1.49 | 66,538 |
| 10/09/2025 | 1.48 | 1.49 | 1.48 | 1.49 | 26,912 |
| 09/09/2025 | 1.48 | 1.48 | 1.47 | 1.47 | 5,100 |
| 08/09/2025 | 1.48 | 1.48 | 1.47 | 1.48 | 21,271 |
| 05/09/2025 | 1.48 | 1.48 | 1.47 | 1.48 | 20,058 |
| 04/09/2025 | 1.48 | 1.48 | 1.47 | 1.48 | 13,192 |
| 03/09/2025 | 1.48 | 1.48 | 1.48 | 1.48 | 18,965 |
| 02/09/2025 | 1.46 | 1.48 | 1.46 | 1.48 | 46,250 |
| 01/09/2025 | 1.46 | 1.48 | 1.45 | 1.48 | 43,401 |
| 29/08/2025 | 1.47 | 1.48 | 1.46 | 1.48 | 13,050 |
| 28/08/2025 | 1.47 | 1.48 | 1.46 | 1.46 | 40,642 |
| 27/08/2025 | 1.44 | 1.48 | 1.44 | 1.48 | 75,196 |
| 26/08/2025 | 1.48 | 1.49 | 1.48 | 1.49 | 302,849 |
| 25/08/2025 | 1.49 | 1.50 | 1.48 | 1.48 | 66,640 |
| 22/08/2025 | 1.49 | 1.49 | 1.48 | 1.49 | 46,510 |
| 21/08/2025 | 1.49 | 1.49 | 1.48 | 1.49 | 11,542 |
| 20/08/2025 | 1.49 | 1.49 | 1.47 | 1.49 | 37,181 |
| 19/08/2025 | 1.49 | 1.49 | 1.47 | 1.48 | 43,600 |
| 18/08/2025 | 1.48 | 1.49 | 1.48 | 1.49 | 42,503 |
| 15/08/2025 | 1.47 | 1.49 | 1.43 | 1.48 | 57,703 |
| 14/08/2025 | 1.47 | 1.49 | 1.47 | 1.49 | 93,700 |
| 13/08/2025 | 1.45 | 1.48 | 1.45 | 1.47 | 164,001 |
| 08/08/2025 | 1.48 | 1.48 | 1.44 | 1.44 | 64,100 |
| 07/08/2025 | 1.47 | 1.48 | 1.43 | 1.48 | 113,652 |
| 06/08/2025 | 1.40 | 1.45 | 1.39 | 1.45 | 143,099 |
| 05/08/2025 | 1.37 | 1.40 | 1.37 | 1.39 | 31,550 |
| 04/08/2025 | 1.44 | 1.44 | 1.31 | 1.37 | 508,873 |
| 01/08/2025 | 1.47 | 1.48 | 1.40 | 1.44 | 372,057 |
Remark : Volume from SET main board.