Filter Dates:

Historical price from Jun 18, 2025 to Sep 15, 2025

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/08/2025 to 01/09/2025)		 1.29 1.36 1.20 1.25 351,352 441,301
Previous 4 weeks
(17/07/2025 to 18/08/2025)		 1.30 1.47 1.20 1.29 701,951 908,868
Daily Historical Data
15/09/2025 1.23 1.23 1.21 1.23 96,015 117,585
12/09/2025 1.22 1.25 1.18 1.25 68,110 81,833
11/09/2025 1.20 1.28 1.15 1.19 143,580 170,253
10/09/2025 1.21 1.23 1.19 1.20 76,104 92,139
09/09/2025 1.24 1.24 1.20 1.22 74,822 90,450
08/09/2025 1.24 1.24 1.23 1.24 28,610 35,391
05/09/2025 1.24 1.24 1.24 1.24 1,600 1,984
04/09/2025 1.25 1.25 1.24 1.25 23,202 28,871
03/09/2025 1.25 1.25 1.24 1.25 6,700 8,374
02/09/2025 1.25 1.27 1.24 1.26 159,900 198,370
01/09/2025 1.27 1.28 1.20 1.25 121,835 147,132
29/08/2025 1.26 1.32 1.24 1.28 92,900 117,796
28/08/2025 1.28 1.35 1.25 1.25 10,900 13,879
27/08/2025 1.36 1.36 1.28 1.28 28,200 36,484
26/08/2025 1.36 1.36 1.36 1.36 1,000 1,360
25/08/2025 1.35 1.35 1.25 1.29 70,111 90,820
22/08/2025 1.30 1.33 1.27 1.33 5,301 6,817
21/08/2025 1.26 1.34 1.26 1.33 20,405 26,082
20/08/2025 1.27 1.27 1.27 1.27 100 127
19/08/2025 1.29 1.35 1.29 1.35 600 804
18/08/2025 - - - - 0 0
15/08/2025 1.29 1.29 1.29 1.29 40,100 51,729
14/08/2025 1.29 1.29 1.28 1.28 6,100 7,858
13/08/2025 1.28 1.30 1.20 1.30 50,300 63,264
08/08/2025 1.30 1.33 1.30 1.30 30,200 39,263
07/08/2025 1.31 1.33 1.29 1.30 45,803 59,835
06/08/2025 1.29 1.33 1.28 1.33 17,210 22,292
05/08/2025 1.31 1.39 1.28 1.31 88,054 115,985
04/08/2025 1.29 1.29 1.29 1.29 2,301 2,968
01/08/2025 1.29 1.29 1.29 1.29 27,100 34,959
31/07/2025 1.28 1.31 1.28 1.30 13,200 17,257
30/07/2025 1.28 1.31 1.28 1.28 16,920 21,758
29/07/2025 1.29 1.31 1.28 1.29 20,950 26,929
25/07/2025 - - - - 0 0
24/07/2025 1.28 1.32 1.27 1.32 6,210 8,041
23/07/2025 1.29 1.30 1.28 1.30 185,903 238,823
22/07/2025 1.37 1.37 1.28 1.29 61,800 79,733
21/07/2025 1.30 1.30 1.29 1.29 60,700 78,722
18/07/2025 1.47 1.47 1.39 1.39 16,000 22,473
17/07/2025 1.30 1.33 1.29 1.33 13,100 16,979
16/07/2025 - - - - 0 0
15/07/2025 1.39 1.39 1.35 1.35 200 274
14/07/2025 1.28 1.30 1.27 1.30 5,702 7,272
11/07/2025 1.28 1.30 1.28 1.30 7,602 9,761
09/07/2025 1.30 1.30 1.28 1.30 10,100 13,012
08/07/2025 1.31 1.34 1.25 1.29 39,709 50,676
07/07/2025 1.30 1.37 1.25 1.34 21,100 26,819
04/07/2025 1.30 1.32 1.30 1.32 1,610 2,097
03/07/2025 1.27 1.30 1.27 1.30 1,907 2,451
02/07/2025 1.29 1.32 1.21 1.30 33,410 42,442
01/07/2025 1.29 1.32 1.28 1.32 45,700 59,050
30/06/2025 1.39 1.39 1.28 1.35 409 549
27/06/2025 1.29 1.33 1.23 1.33 52,300 66,037
26/06/2025 1.40 1.40 1.29 1.33 9,201 12,048
25/06/2025 1.29 1.37 1.24 1.33 34,600 44,716
24/06/2025 1.31 1.38 1.30 1.31 80,400 109,751
23/06/2025 1.28 1.30 1.27 1.29 4,611 5,887
20/06/2025 1.28 1.30 1.28 1.29 5,530 7,105
19/06/2025 1.34 1.34 1.28 1.28 1,504 1,947
18/06/2025 1.32 1.32 1.32 1.32 100 132

Remark : Volume from SET main board.