Historical price from Jul 01, 2025
to Aug 22, 2025
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 22/08/2025 |
0.96 |
0.98 |
0.96 |
0.97 |
271,202 |
260,385 |
| 21/08/2025 |
0.98 |
0.98 |
0.96 |
0.96 |
236,400 |
226,948 |
| 20/08/2025 |
0.97 |
0.97 |
0.95 |
0.95 |
61,000 |
58,040 |
| 19/08/2025 |
0.97 |
0.97 |
0.97 |
0.97 |
106,200 |
103,014 |
| 18/08/2025 |
0.98 |
0.98 |
0.97 |
0.97 |
40,605 |
39,391 |
| 15/08/2025 |
0.98 |
0.98 |
0.96 |
0.97 |
15,300 |
14,791 |
| 14/08/2025 |
0.96 |
0.97 |
0.96 |
0.97 |
278,700 |
270,220 |
| 13/08/2025 |
0.97 |
0.97 |
0.96 |
0.97 |
41,600 |
39,966 |
| 08/08/2025 |
0.94 |
0.97 |
0.94 |
0.96 |
151,400 |
144,914 |
| 07/08/2025 |
0.95 |
0.95 |
0.91 |
0.94 |
283,801 |
263,338 |
| 06/08/2025 |
0.97 |
0.97 |
0.95 |
0.96 |
61,800 |
58,715 |
| 05/08/2025 |
0.97 |
0.97 |
0.94 |
0.95 |
42,709 |
40,488 |
| 04/08/2025 |
0.97 |
0.97 |
0.96 |
0.96 |
1,300 |
1,251 |
| 01/08/2025 |
0.95 |
0.96 |
0.95 |
0.96 |
44,700 |
42,506 |
| 31/07/2025 |
0.96 |
0.96 |
0.96 |
0.96 |
248,600 |
238,656 |
| 30/07/2025 |
0.97 |
0.97 |
0.96 |
0.96 |
37,800 |
36,295 |
| 29/07/2025 |
0.97 |
0.98 |
0.96 |
0.98 |
37,302 |
36,070 |
| 25/07/2025 |
0.97 |
0.98 |
0.95 |
0.98 |
21,300 |
20,859 |
| 24/07/2025 |
0.97 |
0.97 |
0.97 |
0.97 |
50,010 |
48,509 |
| 23/07/2025 |
0.96 |
0.97 |
0.96 |
0.97 |
30,400 |
29,188 |
| 22/07/2025 |
0.96 |
0.97 |
0.96 |
0.97 |
24,802 |
23,863 |
| 21/07/2025 |
0.97 |
0.98 |
0.96 |
0.96 |
19,400 |
18,643 |
| 18/07/2025 |
0.98 |
0.99 |
0.96 |
0.96 |
50,401 |
48,412 |
| 17/07/2025 |
0.97 |
0.98 |
0.97 |
0.98 |
300 |
285 |
| 16/07/2025 |
0.98 |
0.99 |
0.98 |
0.98 |
146,700 |
143,768 |
| 15/07/2025 |
0.98 |
0.98 |
0.98 |
0.98 |
3,700 |
3,626 |
| 14/07/2025 |
0.96 |
0.98 |
0.96 |
0.98 |
139,801 |
136,804 |
| 11/07/2025 |
- |
- |
- |
- |
0 |
0 |
| 09/07/2025 |
0.97 |
0.98 |
0.97 |
0.98 |
20,700 |
20,080 |
| 08/07/2025 |
0.98 |
0.98 |
0.97 |
0.97 |
20,100 |
19,498 |
| 07/07/2025 |
0.97 |
0.97 |
0.97 |
0.97 |
20,900 |
20,273 |
| 04/07/2025 |
0.97 |
0.98 |
0.97 |
0.98 |
10,700 |
10,386 |
| 03/07/2025 |
0.96 |
0.98 |
0.96 |
0.98 |
90,900 |
88,172 |
| 02/07/2025 |
0.98 |
0.98 |
0.97 |
0.97 |
195,600 |
189,737 |
| 01/07/2025 |
0.97 |
0.98 |
0.97 |
0.97 |
57,800 |
56,068 |
Remark : Volume from SET main board.