Filter Dates:

Historical price from Mar 28, 2025 to Jul 01, 2025

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(04/06/2025 to 17/06/2025)		 1.35 1.35 1.23 1.30 193,535 251,616
Previous 4 weeks
(30/04/2025 to 30/05/2025)		 1.39 1.45 1.28 1.36 772,839 1,022,761
Daily Historical Data
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
17/06/2025 1.28 1.32 1.28 1.30 4,700 6,045
16/06/2025 1.28 1.30 1.28 1.30 1,100 1,410
13/06/2025 1.29 1.30 1.28 1.30 32,900 42,421
12/06/2025 1.23 1.31 1.23 1.30 2,500 3,100
11/06/2025 1.29 1.30 1.28 1.30 68,900 89,382
10/06/2025 1.30 1.30 1.29 1.29 6,000 7,760
09/06/2025 1.30 1.31 1.29 1.29 5,735 7,429
06/06/2025 1.30 1.31 1.29 1.31 8,300 10,776
05/06/2025 1.30 1.33 1.29 1.32 58,200 76,478
04/06/2025 1.35 1.35 1.30 1.35 5,200 6,815
30/05/2025 1.30 1.37 1.29 1.36 8,500 10,997
29/05/2025 1.32 1.43 1.29 1.37 29,700 39,403
28/05/2025 1.32 1.33 1.30 1.30 36,701 48,084
27/05/2025 1.41 1.41 1.30 1.32 6,533 8,579
26/05/2025 1.32 1.32 1.30 1.32 10,400 13,598
23/05/2025 1.31 1.44 1.29 1.32 57,000 74,707
22/05/2025 1.31 1.31 1.31 1.31 31,100 40,741
21/05/2025 1.30 1.44 1.30 1.31 32,300 42,593
20/05/2025 1.30 1.44 1.29 1.29 64,800 84,486
19/05/2025 1.35 1.35 1.30 1.32 122,900 159,989
16/05/2025 1.31 1.32 1.31 1.32 3,700 4,862
15/05/2025 1.30 1.34 1.28 1.34 21,900 28,341
14/05/2025 1.33 1.37 1.29 1.34 15,700 20,652
13/05/2025 1.36 1.45 1.32 1.37 17,500 23,181
09/05/2025 1.32 1.35 1.31 1.32 68,900 91,583
08/05/2025 1.35 1.35 1.30 1.35 13,300 17,674
07/05/2025 1.33 1.35 1.33 1.33 26,400 35,158
06/05/2025 1.33 1.36 1.32 1.35 96,200 128,348
02/05/2025 1.44 1.44 1.35 1.35 53,501 72,986
30/04/2025 1.39 1.39 1.35 1.35 55,804 76,799
29/04/2025 1.35 1.36 1.33 1.35 45,200 60,226
28/04/2025 1.34 1.37 1.32 1.37 279,907 378,919
25/04/2025 1.38 1.39 1.34 1.37 16,502 22,374
24/04/2025 1.33 1.44 1.33 1.39 3,600 5,004
23/04/2025 1.34 1.38 1.33 1.35 73,700 98,748
22/04/2025 1.36 1.38 1.33 1.33 228,977 311,454
21/04/2025 1.35 1.44 1.35 1.35 17,600 24,019
18/04/2025 1.44 1.44 1.33 1.40 36,400 50,913
17/04/2025 1.41 1.42 1.41 1.41 25,800 36,379
16/04/2025 1.40 1.40 1.30 1.40 14,806 19,650
11/04/2025 1.28 1.38 1.26 1.38 60,800 78,848
10/04/2025 1.25 1.40 1.25 1.40 2,100 2,925
09/04/2025 1.29 1.37 1.29 1.37 7,100 9,217
08/04/2025 1.30 1.30 1.19 1.29 165,525 211,540
04/04/2025 1.40 1.40 1.36 1.40 75,260 104,641
03/04/2025 1.40 1.44 1.40 1.44 60,008 84,055
02/04/2025 1.40 1.44 1.40 1.44 12,200 17,124
01/04/2025 1.44 1.44 1.44 1.44 10,100 14,544
31/03/2025 1.36 1.42 1.35 1.40 81,202 112,205
28/03/2025 - - - - 0 0

Remark : Volume from SET main board.