| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (22/05/2025 to 06/06/2025) |
1.85 | 1.95 | 1.83 | 1.90 | 381,007 |
| Previous 4 weeks (21/04/2025 to 21/05/2025) |
1.89 | 2.12 | 1.81 | 1.85 | 3,866,517 |
| Daily Historical Data | |||||
| 20/06/2025 | 1.85 | 1.85 | 1.83 | 1.84 | 90,800 |
| 19/06/2025 | 1.88 | 1.88 | 1.83 | 1.87 | 29,700 |
| 18/06/2025 | 1.88 | 1.89 | 1.85 | 1.87 | 16,801 |
| 17/06/2025 | 1.85 | 1.89 | 1.85 | 1.89 | 600 |
| 16/06/2025 | 1.86 | 1.88 | 1.85 | 1.85 | 4,300 |
| 13/06/2025 | 1.87 | 1.87 | 1.86 | 1.87 | 2,321 |
| 12/06/2025 | 1.88 | 1.88 | 1.86 | 1.86 | 14,100 |
| 11/06/2025 | 1.87 | 1.89 | 1.83 | 1.88 | 155,900 |
| 10/06/2025 | 1.89 | 1.90 | 1.88 | 1.88 | 144,000 |
| 09/06/2025 | 1.89 | 1.89 | 1.88 | 1.88 | 2,000 |
| 06/06/2025 | 1.93 | 1.93 | 1.90 | 1.90 | 8,000 |
| 05/06/2025 | 1.87 | 1.90 | 1.87 | 1.90 | 40,400 |
| 04/06/2025 | 1.89 | 1.90 | 1.86 | 1.87 | 36,500 |
| 30/05/2025 | 1.87 | 1.93 | 1.87 | 1.89 | 6,647 |
| 29/05/2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1,500 |
| 28/05/2025 | 1.89 | 1.95 | 1.88 | 1.90 | 87,120 |
| 27/05/2025 | 1.88 | 1.88 | 1.87 | 1.88 | 24,139 |
| 26/05/2025 | 1.86 | 1.87 | 1.84 | 1.86 | 32,200 |
| 23/05/2025 | 1.86 | 1.87 | 1.85 | 1.86 | 2,500 |
| 22/05/2025 | 1.85 | 1.88 | 1.83 | 1.83 | 142,001 |
| 21/05/2025 | 1.86 | 1.87 | 1.83 | 1.85 | 176,005 |
| 20/05/2025 | 1.88 | 1.90 | 1.87 | 1.87 | 78,305 |
| 19/05/2025 | 1.91 | 1.93 | 1.86 | 1.88 | 80,755 |
| 16/05/2025 | 1.88 | 1.89 | 1.88 | 1.88 | 31,300 |
| 15/05/2025 | 1.90 | 1.91 | 1.87 | 1.87 | 63,400 |
| 14/05/2025 | 1.89 | 1.99 | 1.88 | 1.89 | 104,749 |
| 13/05/2025 | 2.00 | 2.00 | 1.87 | 1.88 | 41,395 |
| 09/05/2025 | 1.86 | 2.12 | 1.86 | 1.89 | 2,686,335 |
| 08/05/2025 | 1.82 | 1.83 | 1.81 | 1.81 | 16,771 |
| 07/05/2025 | 1.82 | 1.83 | 1.82 | 1.82 | 5,219 |
| 06/05/2025 | 1.84 | 1.84 | 1.82 | 1.82 | 58,700 |
| 02/05/2025 | 1.85 | 1.85 | 1.83 | 1.84 | 81,552 |
Remark : Volume from SET main board.