Historical price from Jul 01, 2025
to Aug 22, 2025
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 22/08/2025 |
1.97 |
1.98 |
1.97 |
1.97 |
50,600 |
99,732 |
| 21/08/2025 |
1.97 |
1.97 |
1.97 |
1.97 |
5,406 |
10,649 |
| 20/08/2025 |
1.94 |
1.97 |
1.94 |
1.96 |
196,604 |
385,358 |
| 19/08/2025 |
1.97 |
1.97 |
1.96 |
1.96 |
141,578 |
277,862 |
| 18/08/2025 |
1.95 |
1.97 |
1.95 |
1.95 |
132,116 |
257,709 |
| 15/08/2025 |
1.99 |
1.99 |
1.95 |
1.95 |
138,578 |
271,479 |
| 14/08/2025 |
1.99 |
1.99 |
1.95 |
1.97 |
96,154 |
189,594 |
| 13/08/2025 |
1.97 |
2.03 |
1.97 |
1.99 |
89,949 |
178,970 |
| 08/08/2025 |
2.01 |
2.03 |
2.01 |
2.01 |
103,591 |
208,480 |
| 07/08/2025 |
2.01 |
2.05 |
1.99 |
2.03 |
61,436 |
124,554 |
| 06/08/2025 |
1.95 |
2.01 |
1.95 |
2.01 |
127,848 |
250,034 |
| 05/08/2025 |
1.95 |
1.95 |
1.94 |
1.95 |
235,358 |
458,848 |
| 04/08/2025 |
1.97 |
1.99 |
1.97 |
1.97 |
79,082 |
155,974 |
| 01/08/2025 |
1.99 |
2.01 |
1.99 |
1.99 |
132,206 |
262,960 |
| 31/07/2025 |
1.99 |
2.03 |
1.99 |
1.99 |
158,264 |
317,118 |
| 30/07/2025 |
1.97 |
2.01 |
1.97 |
2.01 |
900,412 |
1,788,798 |
| 29/07/2025 |
1.94 |
1.99 |
1.94 |
1.99 |
388,103 |
764,594 |
| 25/07/2025 |
1.93 |
1.94 |
1.93 |
1.94 |
143,385 |
278,011 |
| 24/07/2025 |
1.94 |
1.94 |
1.89 |
1.89 |
85,538 |
162,459 |
| 23/07/2025 |
1.95 |
1.95 |
1.93 |
1.94 |
64,074 |
124,466 |
| 22/07/2025 |
1.94 |
1.95 |
1.92 |
1.95 |
59,487 |
115,692 |
| 21/07/2025 |
1.90 |
1.94 |
1.90 |
1.94 |
177,297 |
342,380 |
| 18/07/2025 |
1.93 |
1.95 |
1.90 |
1.94 |
49,129 |
94,426 |
| 17/07/2025 |
1.90 |
1.97 |
1.87 |
1.97 |
98,566 |
189,259 |
| 16/07/2025 |
1.88 |
1.91 |
1.88 |
1.90 |
83,493 |
158,380 |
| 15/07/2025 |
1.88 |
1.90 |
1.87 |
1.88 |
40,416 |
76,199 |
| 14/07/2025 |
1.86 |
1.88 |
1.83 |
1.88 |
45,231 |
84,418 |
| 11/07/2025 |
1.84 |
1.89 |
1.84 |
1.88 |
20,413 |
38,106 |
| 09/07/2025 |
1.82 |
1.85 |
1.82 |
1.85 |
12,410 |
22,690 |
| 08/07/2025 |
1.87 |
1.87 |
1.82 |
1.84 |
25,409 |
46,962 |
| 07/07/2025 |
1.87 |
1.87 |
1.83 |
1.87 |
10,760 |
19,745 |
| 04/07/2025 |
1.86 |
1.88 |
1.84 |
1.88 |
49,968 |
93,750 |
| 03/07/2025 |
1.88 |
1.88 |
1.85 |
1.87 |
4,677 |
8,736 |
| 02/07/2025 |
1.87 |
1.87 |
1.85 |
1.87 |
2,769 |
5,164 |
| 01/07/2025 |
1.81 |
1.87 |
1.81 |
1.83 |
20,267 |
37,012 |
Remark : Volume from SET main board.