Historical price from Jul 01, 2025
to Aug 22, 2025
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 22/08/2025 |
3.60 |
3.62 |
3.56 |
3.58 |
1,159,900 |
4,159,390 |
| 21/08/2025 |
3.70 |
3.70 |
3.58 |
3.60 |
1,910,725 |
6,912,466 |
| 20/08/2025 |
3.64 |
3.68 |
3.62 |
3.68 |
1,207,500 |
4,400,380 |
| 19/08/2025 |
3.66 |
3.74 |
3.62 |
3.64 |
2,486,981 |
9,129,131 |
| 18/08/2025 |
3.70 |
3.72 |
3.66 |
3.68 |
1,199,302 |
4,420,515 |
| 15/08/2025 |
3.54 |
3.74 |
3.54 |
3.64 |
4,388,565 |
16,088,227 |
| 14/08/2025 |
3.72 |
3.72 |
3.52 |
3.56 |
3,534,485 |
12,681,262 |
| 13/08/2025 |
3.78 |
3.84 |
3.70 |
3.70 |
4,489,340 |
16,876,652 |
| 08/08/2025 |
3.76 |
3.80 |
3.68 |
3.70 |
1,574,031 |
5,854,202 |
| 07/08/2025 |
3.82 |
3.84 |
3.74 |
3.76 |
2,133,181 |
8,058,257 |
| 06/08/2025 |
3.60 |
3.82 |
3.58 |
3.76 |
6,373,600 |
23,696,612 |
| 05/08/2025 |
3.46 |
3.58 |
3.46 |
3.54 |
2,432,800 |
8,608,782 |
| 04/08/2025 |
3.48 |
3.50 |
3.44 |
3.46 |
2,933,040 |
10,142,732 |
| 01/08/2025 |
3.64 |
3.66 |
3.46 |
3.48 |
4,773,810 |
16,975,544 |
| 31/07/2025 |
3.58 |
3.70 |
3.58 |
3.60 |
2,689,400 |
9,744,622 |
| 30/07/2025 |
3.56 |
3.66 |
3.56 |
3.58 |
4,322,503 |
15,564,973 |
| 29/07/2025 |
3.54 |
3.56 |
3.52 |
3.56 |
1,126,501 |
3,981,547 |
| 25/07/2025 |
3.58 |
3.60 |
3.50 |
3.52 |
891,506 |
3,158,495 |
| 24/07/2025 |
3.58 |
3.62 |
3.54 |
3.58 |
798,500 |
2,855,468 |
| 23/07/2025 |
3.54 |
3.62 |
3.54 |
3.60 |
1,171,529 |
4,188,860 |
| 22/07/2025 |
3.62 |
3.64 |
3.54 |
3.56 |
1,362,164 |
4,890,933 |
| 21/07/2025 |
3.60 |
3.66 |
3.56 |
3.60 |
891,149 |
3,222,914 |
| 18/07/2025 |
3.72 |
3.74 |
3.62 |
3.62 |
1,696,118 |
6,197,213 |
| 17/07/2025 |
3.60 |
3.72 |
3.60 |
3.70 |
1,348,471 |
4,962,784 |
| 16/07/2025 |
3.68 |
3.68 |
3.60 |
3.64 |
1,632,747 |
5,946,437 |
| 15/07/2025 |
3.66 |
3.72 |
3.66 |
3.68 |
847,132 |
3,134,402 |
| 14/07/2025 |
3.58 |
3.64 |
3.58 |
3.60 |
1,041,703 |
3,760,328 |
| 11/07/2025 |
3.52 |
3.58 |
3.50 |
3.54 |
719,313 |
2,544,664 |
| 09/07/2025 |
3.46 |
3.50 |
3.44 |
3.46 |
333,900 |
1,161,928 |
| 08/07/2025 |
3.42 |
3.48 |
3.40 |
3.46 |
840,300 |
2,884,834 |
| 07/07/2025 |
3.50 |
3.50 |
3.44 |
3.46 |
322,909 |
1,114,957 |
| 04/07/2025 |
3.56 |
3.56 |
3.44 |
3.50 |
971,600 |
3,380,406 |
| 03/07/2025 |
3.42 |
3.56 |
3.42 |
3.54 |
934,169 |
3,279,197 |
| 02/07/2025 |
3.38 |
3.50 |
3.36 |
3.50 |
1,002,248 |
3,433,787 |
| 01/07/2025 |
3.36 |
3.40 |
3.30 |
3.36 |
1,847,110 |
6,190,636 |
Remark : Volume from SET main board.