Filter Dates:

Historical price from Jan 27, 2025 to Apr 24, 2025

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(25/03/2025 to 08/04/2025)		 1.36 1.44 1.19 1.29 423,495 571,047
Previous 4 weeks
(25/02/2025 to 24/03/2025)		 1.30 1.55 1.27 1.42 545,740 736,455
Daily Historical Data
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
27/03/2025 1.40 1.42 1.40 1.42 16,500 23,112
26/03/2025 1.42 1.42 1.42 1.42 1,400 1,988
25/03/2025 1.36 1.43 1.36 1.36 1,300 1,838
24/03/2025 1.41 1.42 1.41 1.42 5,100 7,192
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

Remark : Volume from SET main board.