From / / To / /

Historical price from Dec 08, 2025 to Mar 05, 2026
 
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(20/02/2026 to 05/03/2026)		 0.475 0.480 0.430 0.440 249,422,000
Daily Historical Data
05/03/2026 0.435 0.450 0.435 0.440 29,436,700
04/03/2026 0.445 0.445 0.430 0.435 35,593,500
03/03/2026 0.450 0.455 0.445 0.445 16,607,700
02/03/2026 0.450 0.455 0.450 0.450 7,931,600
27/02/2026 0.460 0.460 0.450 0.460 25,065,600
26/02/2026 0.460 0.465 0.455 0.455 40,957,900
25/02/2026 0.470 0.470 0.455 0.460 41,574,200
24/02/2026 0.470 0.475 0.465 0.470 24,275,500
23/02/2026 0.480 0.480 0.470 0.475 22,526,000
20/02/2026 0.475 0.480 0.475 0.480 5,453,300
19/02/2026 0.475 0.480 0.470 0.475 21,321,400
16/02/2026 0.470 0.475 0.465 0.475 3,705,600
13/02/2026 0.470 0.475 0.465 0.470 9,604,800
12/02/2026 0.470 0.475 0.465 0.470 5,406,200
11/02/2026 0.470 0.475 0.465 0.470 14,513,800
10/02/2026 0.475 0.475 0.470 0.470 4,121,900
09/02/2026 0.470 0.475 0.460 0.475 20,812,900
06/02/2026 0.465 0.470 0.460 0.465 8,861,100
05/02/2026 0.465 0.470 0.460 0.465 20,206,000
04/02/2026 0.475 0.480 0.475 0.480 6,852,500
03/02/2026 0.480 0.480 0.475 0.475 6,093,800
02/02/2026 0.480 0.480 0.475 0.480 11,372,100
30/01/2026 0.480 0.485 0.475 0.480 38,950,400
29/01/2026 0.480 0.480 0.475 0.480 15,256,400
28/01/2026 0.475 0.480 0.475 0.475 7,721,300
27/01/2026 0.475 0.480 0.465 0.480 27,748,200
26/01/2026 0.475 0.480 0.470 0.475 14,783,800
23/01/2026 0.475 0.480 0.470 0.480 12,627,900
22/01/2026 0.470 0.480 0.470 0.475 19,006,700
21/01/2026 0.465 0.470 0.465 0.470 5,916,300
20/01/2026 0.460 0.470 0.455 0.465 19,907,900
19/01/2026 0.460 0.465 0.455 0.465 4,408,400
16/01/2026 0.460 0.465 0.455 0.460 8,548,300
15/01/2026 0.455 0.465 0.455 0.460 8,862,500
14/01/2026 0.460 0.460 0.455 0.460 6,660,500
13/01/2026 0.465 0.465 0.455 0.460 23,061,700
12/01/2026 0.460 0.465 0.455 0.460 16,963,300
09/01/2026 0.460 0.465 0.455 0.460 26,560,600
08/01/2026 0.465 0.465 0.460 0.460 10,046,500
07/01/2026 0.465 0.465 0.460 0.465 8,556,700
06/01/2026 0.465 0.465 0.460 0.465 6,742,900
05/01/2026 0.465 0.465 0.460 0.465 7,987,500
02/01/2026 0.460 0.465 0.455 0.465 15,203,000
31/12/2025 0.460 0.460 0.455 0.460 10,110,000
30/12/2025 0.455 0.460 0.455 0.460 8,436,600
29/12/2025 0.460 0.460 0.450 0.460 20,102,144
26/12/2025 0.460 0.460 0.455 0.460 8,453,200
24/12/2025 0.460 0.460 0.455 0.455 3,070,800
23/12/2025 0.460 0.460 0.455 0.460 9,754,100
22/12/2025 0.460 0.465 0.455 0.455 20,963,500
19/12/2025 0.465 0.470 0.460 0.460 33,873,141
18/12/2025 0.465 0.470 0.465 0.465 5,368,800
17/12/2025 0.470 0.470 0.465 0.465 8,596,500
16/12/2025 0.470 0.470 0.465 0.470 3,513,000
15/12/2025 0.470 0.475 0.465 0.470 9,347,600
12/12/2025 0.470 0.475 0.465 0.475 9,062,100
11/12/2025 0.470 0.470 0.465 0.470 8,991,700
10/12/2025 0.470 0.470 0.465 0.470 6,207,800
09/12/2025 0.460 0.470 0.460 0.470 13,470,300
08/12/2025 0.465 0.465 0.460 0.465 4,176,800

Remark : Volume from SET main board.