Historical price from Jul 01, 2025
to Aug 22, 2025
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 22/08/2025 |
1.03 |
1.03 |
0.99 |
1.00 |
32,301 |
32,464 |
| 21/08/2025 |
1.05 |
1.05 |
0.99 |
0.99 |
52,200 |
52,224 |
| 20/08/2025 |
1.07 |
1.07 |
0.99 |
1.00 |
28,200 |
28,218 |
| 19/08/2025 |
1.01 |
1.03 |
1.00 |
1.01 |
10,600 |
10,745 |
| 18/08/2025 |
1.05 |
1.08 |
1.01 |
1.01 |
41,100 |
42,729 |
| 15/08/2025 |
0.95 |
1.04 |
0.95 |
1.04 |
136,200 |
135,325 |
| 14/08/2025 |
1.00 |
1.00 |
0.95 |
0.95 |
115,000 |
114,449 |
| 13/08/2025 |
0.99 |
1.02 |
0.99 |
1.00 |
152,700 |
152,914 |
| 08/08/2025 |
0.98 |
1.01 |
0.96 |
0.99 |
146,500 |
144,636 |
| 07/08/2025 |
0.95 |
0.97 |
0.94 |
0.97 |
128,600 |
121,916 |
| 06/08/2025 |
0.95 |
0.96 |
0.94 |
0.95 |
25,300 |
23,948 |
| 05/08/2025 |
0.95 |
0.95 |
0.94 |
0.95 |
29,606 |
27,926 |
| 04/08/2025 |
0.95 |
0.98 |
0.95 |
0.95 |
79,410 |
75,611 |
| 01/08/2025 |
0.97 |
0.99 |
0.95 |
0.95 |
156,725 |
152,026 |
| 31/07/2025 |
0.95 |
1.00 |
0.95 |
0.96 |
860,211 |
839,750 |
| 30/07/2025 |
0.91 |
0.96 |
0.91 |
0.93 |
30,500 |
28,768 |
| 29/07/2025 |
0.91 |
0.92 |
0.90 |
0.91 |
32,500 |
29,448 |
| 25/07/2025 |
0.94 |
0.94 |
0.90 |
0.92 |
3,280 |
2,977 |
| 24/07/2025 |
0.93 |
0.96 |
0.90 |
0.90 |
53,000 |
49,269 |
| 23/07/2025 |
0.92 |
0.92 |
0.90 |
0.91 |
13,400 |
12,171 |
| 22/07/2025 |
0.92 |
0.92 |
0.89 |
0.90 |
41,000 |
37,114 |
| 21/07/2025 |
0.94 |
0.94 |
0.92 |
0.92 |
151,406 |
139,591 |
| 18/07/2025 |
0.94 |
0.95 |
0.92 |
0.94 |
53,200 |
49,806 |
| 17/07/2025 |
0.95 |
0.95 |
0.92 |
0.92 |
14,900 |
13,852 |
| 16/07/2025 |
0.95 |
0.95 |
0.93 |
0.94 |
96,000 |
89,622 |
| 15/07/2025 |
0.95 |
0.97 |
0.94 |
0.94 |
243,000 |
231,323 |
| 14/07/2025 |
0.95 |
0.95 |
0.92 |
0.92 |
280,901 |
260,066 |
| 11/07/2025 |
0.95 |
1.01 |
0.92 |
0.92 |
742,701 |
694,381 |
| 09/07/2025 |
0.95 |
0.96 |
0.93 |
0.96 |
7,700 |
7,257 |
| 08/07/2025 |
0.92 |
0.94 |
0.92 |
0.94 |
300,800 |
276,742 |
| 07/07/2025 |
0.94 |
0.95 |
0.94 |
0.95 |
300 |
284 |
| 04/07/2025 |
0.96 |
0.96 |
0.93 |
0.95 |
6,400 |
6,024 |
| 03/07/2025 |
0.98 |
0.98 |
0.94 |
0.94 |
8,910 |
8,437 |
| 02/07/2025 |
0.97 |
0.99 |
0.94 |
0.95 |
7,700 |
7,325 |
| 01/07/2025 |
0.98 |
0.98 |
0.95 |
0.97 |
10,100 |
9,700 |
Remark : Volume from SET main board.