Historical price from Jul 01, 2025
to Aug 22, 2025
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 22/08/2025 |
1.66 |
1.67 |
1.63 |
1.64 |
18,565,477 |
30,537,393 |
| 21/08/2025 |
1.68 |
1.69 |
1.66 |
1.66 |
6,342,907 |
10,604,343 |
| 20/08/2025 |
1.67 |
1.68 |
1.64 |
1.67 |
6,386,935 |
10,598,381 |
| 19/08/2025 |
1.66 |
1.68 |
1.65 |
1.66 |
3,431,083 |
5,713,314 |
| 18/08/2025 |
1.69 |
1.71 |
1.65 |
1.67 |
12,050,903 |
20,144,187 |
| 15/08/2025 |
1.73 |
1.73 |
1.66 |
1.68 |
36,429,850 |
61,461,027 |
| 14/08/2025 |
1.82 |
1.84 |
1.78 |
1.78 |
6,925,473 |
12,482,366 |
| 13/08/2025 |
1.82 |
1.84 |
1.79 |
1.83 |
15,979,723 |
29,036,854 |
| 08/08/2025 |
1.82 |
1.84 |
1.78 |
1.81 |
16,757,501 |
30,314,159 |
| 07/08/2025 |
1.84 |
1.85 |
1.81 |
1.82 |
8,049,693 |
14,714,987 |
| 06/08/2025 |
1.85 |
1.87 |
1.83 |
1.83 |
14,423,611 |
26,656,235 |
| 05/08/2025 |
1.78 |
1.85 |
1.78 |
1.85 |
28,549,404 |
51,904,505 |
| 04/08/2025 |
1.70 |
1.78 |
1.68 |
1.77 |
15,888,799 |
27,506,559 |
| 01/08/2025 |
1.75 |
1.77 |
1.71 |
1.71 |
9,735,924 |
16,894,158 |
| 31/07/2025 |
1.76 |
1.79 |
1.74 |
1.75 |
12,035,944 |
21,188,175 |
| 30/07/2025 |
1.74 |
1.77 |
1.72 |
1.76 |
23,225,088 |
40,548,330 |
| 29/07/2025 |
1.71 |
1.73 |
1.68 |
1.73 |
16,049,402 |
27,370,807 |
| 25/07/2025 |
1.73 |
1.73 |
1.69 |
1.70 |
12,053,806 |
20,522,540 |
| 24/07/2025 |
1.71 |
1.76 |
1.70 |
1.73 |
17,233,708 |
29,817,456 |
| 23/07/2025 |
1.67 |
1.73 |
1.67 |
1.72 |
17,000,740 |
29,106,050 |
| 22/07/2025 |
1.69 |
1.70 |
1.66 |
1.67 |
12,784,921 |
21,443,417 |
| 21/07/2025 |
1.68 |
1.70 |
1.66 |
1.69 |
10,242,096 |
17,199,674 |
| 18/07/2025 |
1.68 |
1.72 |
1.65 |
1.68 |
30,106,562 |
50,646,399 |
| 17/07/2025 |
1.62 |
1.67 |
1.62 |
1.66 |
15,479,710 |
25,599,218 |
| 16/07/2025 |
1.66 |
1.67 |
1.61 |
1.61 |
16,696,221 |
27,175,255 |
| 15/07/2025 |
1.65 |
1.66 |
1.64 |
1.66 |
10,256,122 |
16,939,235 |
| 14/07/2025 |
1.54 |
1.59 |
1.53 |
1.59 |
14,787,659 |
23,234,263 |
| 11/07/2025 |
1.55 |
1.57 |
1.53 |
1.53 |
6,815,866 |
10,550,820 |
| 09/07/2025 |
1.52 |
1.58 |
1.52 |
1.55 |
15,322,759 |
23,766,797 |
| 08/07/2025 |
1.48 |
1.54 |
1.47 |
1.52 |
9,370,266 |
14,126,335 |
| 07/07/2025 |
1.56 |
1.56 |
1.48 |
1.50 |
21,593,966 |
32,457,211 |
| 04/07/2025 |
1.58 |
1.59 |
1.55 |
1.55 |
8,475,486 |
13,294,460 |
| 03/07/2025 |
1.52 |
1.59 |
1.52 |
1.58 |
18,183,597 |
28,334,169 |
| 02/07/2025 |
1.53 |
1.53 |
1.49 |
1.52 |
11,576,541 |
17,518,714 |
| 01/07/2025 |
1.53 |
1.54 |
1.49 |
1.54 |
8,122,995 |
12,329,460 |
Remark : Volume from SET main board.