Historical price from Jul 01, 2025
to Aug 22, 2025
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 22/08/2025 |
1.11 |
1.11 |
1.08 |
1.10 |
498,825 |
544,906 |
| 21/08/2025 |
1.11 |
1.11 |
1.09 |
1.11 |
328,303 |
359,323 |
| 20/08/2025 |
1.09 |
1.11 |
1.09 |
1.11 |
55,400 |
60,750 |
| 19/08/2025 |
1.11 |
1.11 |
1.10 |
1.10 |
148,100 |
163,875 |
| 18/08/2025 |
1.12 |
1.12 |
1.10 |
1.11 |
36,200 |
40,095 |
| 15/08/2025 |
1.09 |
1.11 |
1.09 |
1.11 |
214,321 |
233,671 |
| 14/08/2025 |
1.11 |
1.11 |
1.09 |
1.10 |
194,200 |
211,797 |
| 13/08/2025 |
1.09 |
1.11 |
1.09 |
1.11 |
246,700 |
269,436 |
| 08/08/2025 |
1.10 |
1.10 |
1.09 |
1.10 |
24,700 |
27,099 |
| 07/08/2025 |
1.09 |
1.11 |
1.09 |
1.10 |
70,302 |
76,893 |
| 06/08/2025 |
1.12 |
1.12 |
1.08 |
1.08 |
681,500 |
743,511 |
| 05/08/2025 |
1.10 |
1.12 |
1.09 |
1.12 |
109,300 |
119,491 |
| 04/08/2025 |
1.10 |
1.11 |
1.09 |
1.10 |
42,519 |
46,405 |
| 01/08/2025 |
1.12 |
1.12 |
1.10 |
1.10 |
21,700 |
24,183 |
| 31/07/2025 |
1.10 |
1.12 |
1.10 |
1.12 |
10,511 |
11,595 |
| 30/07/2025 |
1.10 |
1.10 |
1.10 |
1.10 |
20,725 |
22,791 |
| 29/07/2025 |
1.11 |
1.11 |
1.10 |
1.11 |
41,301 |
45,733 |
| 25/07/2025 |
1.09 |
1.10 |
1.08 |
1.10 |
4,000 |
4,378 |
| 24/07/2025 |
1.09 |
1.10 |
1.08 |
1.09 |
252,500 |
273,389 |
| 23/07/2025 |
1.10 |
1.12 |
1.09 |
1.09 |
191,804 |
210,822 |
| 22/07/2025 |
1.11 |
1.12 |
1.10 |
1.12 |
54,621 |
60,332 |
| 21/07/2025 |
1.11 |
1.13 |
1.09 |
1.12 |
206,200 |
226,698 |
| 18/07/2025 |
1.08 |
1.18 |
1.08 |
1.10 |
392,102 |
436,758 |
| 17/07/2025 |
1.08 |
1.09 |
1.08 |
1.08 |
282,899 |
305,655 |
| 16/07/2025 |
1.08 |
1.09 |
1.07 |
1.07 |
297,901 |
318,966 |
| 15/07/2025 |
1.08 |
1.08 |
1.08 |
1.08 |
16,100 |
17,388 |
| 14/07/2025 |
1.07 |
1.07 |
1.06 |
1.07 |
27,700 |
29,638 |
| 11/07/2025 |
1.06 |
1.09 |
1.06 |
1.07 |
4,100 |
4,393 |
| 09/07/2025 |
1.08 |
1.08 |
1.06 |
1.06 |
14,605 |
15,617 |
| 08/07/2025 |
1.07 |
1.07 |
1.06 |
1.07 |
89,801 |
95,337 |
| 07/07/2025 |
1.07 |
1.07 |
1.07 |
1.07 |
67,500 |
72,225 |
| 04/07/2025 |
1.08 |
1.08 |
1.07 |
1.07 |
4,703 |
5,077 |
| 03/07/2025 |
1.07 |
1.08 |
1.07 |
1.08 |
3,806 |
4,077 |
| 02/07/2025 |
1.06 |
1.07 |
1.06 |
1.07 |
181,306 |
193,977 |
| 01/07/2025 |
1.07 |
1.07 |
1.06 |
1.06 |
14,089 |
14,987 |
Remark : Volume from SET main board.