Historical price from Jul 01, 2025
to Aug 22, 2025
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 22/08/2025 |
6.05 |
6.05 |
6.00 |
6.05 |
1,281,315 |
7,709,860 |
| 21/08/2025 |
6.05 |
6.10 |
6.05 |
6.05 |
1,754,207 |
10,613,542 |
| 20/08/2025 |
6.05 |
6.10 |
6.00 |
6.10 |
1,151,438 |
6,968,066 |
| 19/08/2025 |
6.05 |
6.10 |
6.05 |
6.05 |
2,164,229 |
13,093,591 |
| 18/08/2025 |
6.10 |
6.10 |
6.00 |
6.05 |
3,276,149 |
19,810,842 |
| 15/08/2025 |
6.00 |
6.10 |
6.00 |
6.10 |
2,972,580 |
17,988,169 |
| 14/08/2025 |
6.10 |
6.10 |
6.00 |
6.05 |
5,180,941 |
31,350,598 |
| 13/08/2025 |
6.05 |
6.15 |
6.05 |
6.10 |
2,406,851 |
14,664,237 |
| 08/08/2025 |
6.05 |
6.10 |
6.00 |
6.05 |
1,130,108 |
6,835,808 |
| 07/08/2025 |
6.05 |
6.10 |
6.00 |
6.10 |
1,394,526 |
8,440,398 |
| 06/08/2025 |
6.05 |
6.10 |
6.00 |
6.05 |
1,609,188 |
9,697,104 |
| 05/08/2025 |
6.00 |
6.05 |
6.00 |
6.05 |
729,181 |
4,406,763 |
| 04/08/2025 |
6.00 |
6.05 |
5.95 |
6.05 |
2,692,401 |
16,140,090 |
| 01/08/2025 |
6.00 |
6.05 |
5.95 |
6.00 |
1,302,440 |
7,814,100 |
| 31/07/2025 |
6.00 |
6.00 |
5.95 |
5.95 |
1,767,711 |
10,564,411 |
| 30/07/2025 |
5.90 |
6.05 |
5.90 |
6.00 |
2,875,774 |
17,193,529 |
| 29/07/2025 |
5.95 |
5.95 |
5.85 |
5.90 |
944,212 |
5,544,245 |
| 25/07/2025 |
5.95 |
6.00 |
5.90 |
5.90 |
2,379,906 |
14,130,584 |
| 24/07/2025 |
5.85 |
6.00 |
5.85 |
5.95 |
3,735,518 |
22,172,337 |
| 23/07/2025 |
5.80 |
5.90 |
5.80 |
5.90 |
1,815,083 |
10,647,173 |
| 22/07/2025 |
5.85 |
5.90 |
5.80 |
5.80 |
1,637,001 |
9,513,454 |
| 21/07/2025 |
5.80 |
5.90 |
5.80 |
5.85 |
1,330,001 |
7,788,210 |
| 18/07/2025 |
5.85 |
5.85 |
5.75 |
5.85 |
4,967,420 |
28,828,177 |
| 17/07/2025 |
5.80 |
5.90 |
5.80 |
5.80 |
4,078,734 |
23,823,340 |
| 16/07/2025 |
5.85 |
5.90 |
5.80 |
5.80 |
2,006,484 |
11,704,906 |
| 15/07/2025 |
5.85 |
5.85 |
5.80 |
5.85 |
1,866,057 |
10,902,477 |
| 14/07/2025 |
5.75 |
5.75 |
5.70 |
5.75 |
2,985,805 |
17,168,068 |
| 11/07/2025 |
5.80 |
5.80 |
5.70 |
5.75 |
2,376,713 |
13,668,740 |
| 09/07/2025 |
5.75 |
5.80 |
5.70 |
5.75 |
1,844,700 |
10,601,967 |
| 08/07/2025 |
5.75 |
5.75 |
5.70 |
5.75 |
1,868,525 |
10,701,988 |
| 07/07/2025 |
5.75 |
5.80 |
5.75 |
5.75 |
582,030 |
3,349,632 |
| 04/07/2025 |
5.70 |
5.80 |
5.70 |
5.75 |
2,223,014 |
12,729,367 |
| 03/07/2025 |
5.65 |
5.70 |
5.65 |
5.70 |
312,692 |
1,779,869 |
| 02/07/2025 |
5.60 |
5.70 |
5.60 |
5.65 |
1,179,119 |
6,661,257 |
| 01/07/2025 |
5.65 |
5.65 |
5.60 |
5.60 |
1,231,273 |
6,898,354 |
Remark : Volume from SET main board.