Filter Dates:

Historical price from Nov 07, 2024 to Feb 04, 2025

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(08/01/2025 to 21/01/2025)		 1.85 1.87 1.69 1.77 275,983 487,584
Previous 4 weeks
(06/12/2024 to 07/01/2025)		 1.94 1.98 1.79 1.84 1,607,816 3,007,525
Daily Historical Data
04/02/2025 1.52 1.52 1.46 1.48 9,900 14,751
03/02/2025 1.42 1.52 1.42 1.45 54,300 79,319
31/01/2025 1.57 1.75 1.52 1.53 99,909 154,045
30/01/2025 1.61 1.61 1.53 1.53 169,620 266,122
29/01/2025 1.65 1.65 1.62 1.62 98,100 161,253
28/01/2025 1.66 1.70 1.65 1.65 14,400 24,115
27/01/2025 1.68 1.76 1.64 1.70 88,413 146,559
24/01/2025 - - - - 0 0
23/01/2025 1.78 1.78 1.74 1.77 400 706
22/01/2025 1.77 1.78 1.73 1.74 24,421 42,984
21/01/2025 1.80 1.80 1.77 1.77 35,440 62,914
20/01/2025 1.72 1.72 1.69 1.70 64,870 110,180
17/01/2025 1.78 1.80 1.73 1.80 38,250 67,165
16/01/2025 1.79 1.79 1.79 1.79 2,200 3,938
15/01/2025 1.80 1.80 1.78 1.80 22,100 39,663
14/01/2025 1.86 1.86 1.79 1.80 19,701 35,454
13/01/2025 1.80 1.83 1.77 1.83 36,459 65,228
10/01/2025 1.82 1.82 1.80 1.82 9,400 17,028
09/01/2025 1.83 1.84 1.80 1.81 36,263 65,229
08/01/2025 1.85 1.87 1.80 1.80 11,300 20,785
07/01/2025 1.83 1.85 1.81 1.84 27,815 50,887
06/01/2025 1.83 1.83 1.83 1.83 3,000 5,490
03/01/2025 1.83 1.84 1.81 1.82 17,400 31,562
02/01/2025 1.81 1.91 1.81 1.81 92,251 167,448
30/12/2024 1.81 1.92 1.81 1.92 800 1,512
27/12/2024 1.89 1.91 1.89 1.91 16,400 31,207
26/12/2024 1.89 1.92 1.88 1.89 13,414 25,367
25/12/2024 1.92 1.92 1.88 1.89 15,400 29,379
24/12/2024 1.83 1.92 1.83 1.87 1,623 3,004
23/12/2024 1.80 1.80 1.79 1.80 46,401 83,368
20/12/2024 1.83 1.84 1.81 1.81 73,000 133,130
19/12/2024 1.82 1.85 1.82 1.82 62,800 115,208
18/12/2024 1.87 1.87 1.80 1.86 48,000 88,217
17/12/2024 1.88 1.88 1.79 1.80 405,300 749,019
16/12/2024 1.88 1.88 1.87 1.88 117,500 220,325
13/12/2024 1.86 1.97 1.86 1.88 217,800 408,402
12/12/2024 1.98 1.98 1.85 1.89 212,021 402,481
11/12/2024 1.95 1.96 1.91 1.91 64,652 124,981
09/12/2024 1.96 1.97 1.95 1.96 114,736 224,814
06/12/2024 1.94 1.97 1.93 1.96 57,503 111,724
04/12/2024 1.85 2.08 1.85 1.94 935,026 1,773,608
03/12/2024 2.16 2.16 2.12 2.16 41,700 89,378
02/12/2024 2.22 2.22 2.16 2.16 114,100 246,494
29/11/2024 2.16 2.22 2.14 2.16 373,419 805,494
28/11/2024 2.16 2.22 2.16 2.16 31,800 68,716
27/11/2024 2.24 2.24 2.16 2.18 147,600 319,302
26/11/2024 2.28 2.28 2.16 2.24 165,600 358,764
25/11/2024 2.22 2.24 2.22 2.22 24,000 53,300
22/11/2024 2.22 2.32 2.16 2.22 130,605 286,106
21/11/2024 2.16 2.18 2.16 2.18 106,152 229,196
20/11/2024 2.14 2.18 2.10 2.16 120,800 258,064
19/11/2024 2.22 2.22 2.14 2.22 11,400 24,658
18/11/2024 2.24 2.28 2.12 2.14 8,105 17,428
15/11/2024 2.14 2.24 2.12 2.14 16,205 34,848
14/11/2024 2.26 2.26 2.14 2.24 10,700 23,168
13/11/2024 2.14 2.24 2.14 2.14 3,901 8,454
12/11/2024 2.26 2.26 2.14 2.20 66,640 145,286
11/11/2024 2.20 2.26 2.20 2.22 7,103 15,950
08/11/2024 2.18 2.26 2.18 2.26 16,503 36,264
07/11/2024 2.30 2.30 2.20 2.24 10,103 22,508

Remark : Volume from SET main board.