Filter Dates:

Historical price from Dec 25, 2024 to Mar 21, 2025

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/02/2025 to 07/03/2025)		 1.44 1.45 1.27 1.39 339,459 455,069
Previous 4 weeks
(24/01/2025 to 21/02/2025)		 1.77 1.77 1.35 1.39 983,698 1,415,954
Daily Historical Data
21/03/2025 1.40 1.44 1.36 1.41 20,300 27,969
20/03/2025 1.40 1.42 1.37 1.41 2,200 3,060
19/03/2025 1.49 1.49 1.34 1.40 43,200 58,882
18/03/2025 1.40 1.49 1.35 1.45 12,201 17,450
17/03/2025 1.50 1.55 1.33 1.50 66,700 91,431
14/03/2025 1.36 1.50 1.31 1.45 33,300 45,198
13/03/2025 1.37 1.37 1.32 1.36 62,100 82,889
12/03/2025 1.34 1.38 1.34 1.37 21,100 28,798
11/03/2025 1.38 1.38 1.32 1.37 7,200 9,625
10/03/2025 1.36 1.39 1.36 1.36 900 1,227
07/03/2025 1.38 1.39 1.33 1.39 33,500 45,546
06/03/2025 1.36 1.41 1.31 1.31 12,310 16,241
05/03/2025 1.30 1.42 1.30 1.40 13,400 18,224
04/03/2025 1.41 1.44 1.36 1.40 8,400 11,735
03/03/2025 1.44 1.44 1.30 1.31 82,255 111,991
28/02/2025 1.29 1.38 1.27 1.38 95,055 123,016
27/02/2025 1.40 1.40 1.28 1.38 10,141 13,539
26/02/2025 1.38 1.40 1.31 1.31 10,700 14,746
25/02/2025 1.30 1.40 1.30 1.38 5,678 7,696
24/02/2025 1.44 1.45 1.30 1.40 68,020 92,335
21/02/2025 1.45 1.49 1.38 1.39 9,912 14,025
20/02/2025 1.44 1.45 1.36 1.45 5,771 8,152
19/02/2025 1.45 1.46 1.44 1.44 11,903 17,181
18/02/2025 1.45 1.45 1.41 1.44 10,400 14,957
17/02/2025 1.40 1.47 1.37 1.44 20,951 29,233
14/02/2025 1.50 1.65 1.37 1.37 29,900 42,038
13/02/2025 1.44 1.45 1.42 1.43 42,620 31,222
11/02/2025 1.41 1.53 1.41 1.48 904 1,331
10/02/2025 1.43 1.58 1.42 1.43 72,800 105,506
07/02/2025 1.42 1.64 1.35 1.51 80,192 122,417
06/02/2025 1.39 1.43 1.39 1.39 34,700 48
05/02/2025 1.44 1.49 1.40 1.42 129,003 183,680
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

Remark : Volume from SET main board.