Filter Dates:
From / /
To / /

Historical price from May 02, 2025 to Jun 18, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/05/2025 to 04/06/2025)
48.75 49.50 46.50 46.75 22,083,771
Previous 4 weeks
(17/04/2025 to 19/05/2025)
47.75 50.50 46.50 48.75 31,968,197
Daily Historical Data
18/06/2025 47.25 47.25 46.50 47.00 1,840,520
17/06/2025 47.25 47.25 46.75 47.25 958,534
16/06/2025 47.25 47.25 46.75 47.00 627,478
13/06/2025 46.75 47.25 46.50 47.25 1,181,277
12/06/2025 47.00 47.25 46.50 47.00 1,746,813
11/06/2025 47.50 48.00 47.00 47.25 3,211,140
10/06/2025 47.00 47.50 47.00 47.50 685,289
09/06/2025 47.50 47.50 47.00 47.00 1,431,476
06/06/2025 47.50 47.50 47.00 47.50 977,716
05/06/2025 46.75 47.50 46.75 47.50 950,814
04/06/2025 47.00 47.25 46.50 46.75 2,556,246
30/05/2025 47.00 47.25 46.75 47.25 1,512,988
29/05/2025 47.50 47.75 46.75 47.00 3,780,550
28/05/2025 47.25 47.75 47.00 47.25 1,599,399
27/05/2025 47.50 47.50 46.75 47.25 2,856,414
26/05/2025 48.00 48.25 47.25 47.50 1,803,729
23/05/2025 48.00 48.50 47.75 48.00 1,447,859
22/05/2025 48.25 48.50 47.75 48.00 1,693,792
21/05/2025 49.00 49.00 48.25 48.50 2,107,328
20/05/2025 48.75 49.50 48.75 49.00 2,725,466
19/05/2025 49.25 49.25 48.75 48.75 1,120,437
16/05/2025 49.25 49.75 48.75 49.50 1,591,793
15/05/2025 49.75 50.50 49.25 49.75 1,775,302
14/05/2025 49.25 49.75 49.25 49.75 1,491,223
13/05/2025 49.00 49.75 49.00 49.25 1,856,621
09/05/2025 48.75 49.00 48.25 49.00 1,403,839
08/05/2025 48.75 48.75 48.00 48.75 1,283,949
07/05/2025 48.00 49.00 47.75 48.75 1,916,788
06/05/2025 47.75 48.25 47.25 47.75 1,882,499
02/05/2025 48.00 48.00 47.00 47.50 2,085,646
Remark : Volume from SET main board.