Historical price from Mar 28, 2025 to Jul 01, 2025
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (04/06/2025 to 17/06/2025) |
4.16 | 4.46 | 3.34 | 3.82 | 37,833 |
Previous 4 weeks (30/04/2025 to 30/05/2025) |
4.16 | 4.44 | 3.14 | 4.44 | 55,423 |
Daily Historical Data | |||||
01/07/2025 | 3.58 | 3.96 | 3.58 | 3.96 | 1,100 |
30/06/2025 | - | - | - | - | 0 |
27/06/2025 | - | - | - | - | 0 |
26/06/2025 | - | - | - | - | 0 |
25/06/2025 | - | - | - | - | 0 |
24/06/2025 | - | - | - | - | 0 |
23/06/2025 | - | - | - | - | 0 |
20/06/2025 | 3.94 | 3.94 | 3.94 | 3.94 | 100 |
19/06/2025 | - | - | - | - | 0 |
18/06/2025 | 3.56 | 3.80 | 3.56 | 3.80 | 300 |
17/06/2025 | 3.80 | 3.82 | 3.80 | 3.82 | 1,500 |
16/06/2025 | 3.34 | 3.96 | 3.34 | 3.96 | 4,200 |
13/06/2025 | 3.80 | 3.96 | 3.80 | 3.96 | 3,200 |
12/06/2025 | 3.98 | 4.00 | 3.96 | 4.00 | 2,600 |
11/06/2025 | - | - | - | - | 0 |
10/06/2025 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
09/06/2025 | 4.00 | 4.00 | 4.00 | 4.00 | 2,125 |
06/06/2025 | 4.18 | 4.40 | 4.00 | 4.00 | 17,600 |
05/06/2025 | - | - | - | - | 0 |
04/06/2025 | 4.16 | 4.46 | 4.16 | 4.46 | 6,108 |
30/05/2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4,200 |
29/05/2025 | - | - | - | - | 0 |
28/05/2025 | 4.40 | 4.40 | 4.40 | 4.40 | 900 |
27/05/2025 | - | - | - | - | 0 |
26/05/2025 | 4.06 | 4.40 | 4.00 | 4.40 | 2,200 |
23/05/2025 | 4.34 | 4.40 | 4.34 | 4.40 | 1,200 |
22/05/2025 | 4.00 | 4.36 | 4.00 | 4.36 | 486 |
21/05/2025 | 4.00 | 4.30 | 4.00 | 4.30 | 3,800 |
20/05/2025 | 3.88 | 4.06 | 3.42 | 4.06 | 13,600 |
19/05/2025 | 3.90 | 3.92 | 3.42 | 3.90 | 10,137 |
16/05/2025 | 4.08 | 4.30 | 3.14 | 4.00 | 16,600 |
15/05/2025 | - | - | - | - | 0 |
14/05/2025 | - | - | - | - | 0 |
13/05/2025 | 4.36 | 4.36 | 4.36 | 4.36 | 400 |
09/05/2025 | 4.16 | 4.34 | 4.16 | 4.30 | 1,900 |
08/05/2025 | - | - | - | - | 0 |
07/05/2025 | - | - | - | - | 0 |
06/05/2025 | - | - | - | - | 0 |
02/05/2025 | - | - | - | - | 0 |
30/04/2025 | - | - | - | - | 0 |
29/04/2025 | - | - | - | - | 0 |
28/04/2025 | - | - | - | - | 0 |
25/04/2025 | - | - | - | - | 0 |
24/04/2025 | - | - | - | - | 0 |
23/04/2025 | - | - | - | - | 0 |
22/04/2025 | - | - | - | - | 0 |
21/04/2025 | - | - | - | - | 0 |
18/04/2025 | - | - | - | - | 0 |
17/04/2025 | - | - | - | - | 0 |
16/04/2025 | - | - | - | - | 0 |
11/04/2025 | - | - | - | - | 0 |
10/04/2025 | - | - | - | - | 0 |
09/04/2025 | - | - | - | - | 0 |
08/04/2025 | - | - | - | - | 0 |
04/04/2025 | - | - | - | - | 0 |
03/04/2025 | - | - | - | - | 0 |
02/04/2025 | 4.14 | 4.18 | 4.12 | 4.16 | 608 |
01/04/2025 | 4.24 | 4.32 | 4.22 | 4.32 | 5,800 |
31/03/2025 | 4.24 | 4.36 | 3.34 | 4.36 | 2,308 |
28/03/2025 | - | - | - | - | 0 |
Remark : Volume from SET main board.