Historical price from Jul 01, 2025
to Aug 22, 2025
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 22/08/2025 |
2.74 |
2.76 |
2.68 |
2.70 |
271,500 |
739,009 |
| 21/08/2025 |
2.78 |
2.78 |
2.68 |
2.70 |
253,272 |
687,787 |
| 20/08/2025 |
2.62 |
2.66 |
2.62 |
2.66 |
183,095 |
483,890 |
| 19/08/2025 |
2.68 |
2.70 |
2.66 |
2.68 |
144,800 |
386,920 |
| 18/08/2025 |
2.70 |
2.76 |
2.64 |
2.66 |
625,704 |
1,681,534 |
| 15/08/2025 |
2.88 |
2.88 |
2.58 |
2.70 |
817,504 |
2,267,761 |
| 14/08/2025 |
3.02 |
3.06 |
2.90 |
2.92 |
613,414 |
1,825,506 |
| 13/08/2025 |
3.02 |
3.08 |
3.02 |
3.02 |
460,201 |
1,397,867 |
| 08/08/2025 |
2.98 |
3.02 |
2.96 |
3.00 |
243,950 |
732,481 |
| 07/08/2025 |
3.00 |
3.06 |
2.98 |
2.98 |
368,166 |
1,110,573 |
| 06/08/2025 |
2.96 |
3.04 |
2.94 |
3.00 |
448,219 |
1,331,176 |
| 05/08/2025 |
3.00 |
3.06 |
2.96 |
3.00 |
342,212 |
1,028,125 |
| 04/08/2025 |
2.96 |
3.02 |
2.92 |
2.96 |
431,116 |
1,274,241 |
| 01/08/2025 |
3.10 |
3.14 |
2.98 |
3.02 |
422,200 |
1,285,772 |
| 31/07/2025 |
3.18 |
3.18 |
2.98 |
3.06 |
627,622 |
1,927,246 |
| 30/07/2025 |
3.16 |
3.28 |
3.10 |
3.14 |
1,486,763 |
4,693,498 |
| 29/07/2025 |
2.76 |
3.18 |
2.74 |
3.01 |
2,684,507 |
8,071,429 |
| 25/07/2025 |
2.68 |
2.70 |
2.66 |
2.68 |
124,377 |
333,301 |
| 24/07/2025 |
2.68 |
2.70 |
2.68 |
2.68 |
194,866 |
523,181 |
| 23/07/2025 |
2.70 |
2.72 |
2.68 |
2.70 |
322,800 |
871,942 |
| 22/07/2025 |
2.72 |
2.74 |
2.68 |
2.68 |
306,900 |
833,170 |
| 21/07/2025 |
2.72 |
2.76 |
2.70 |
2.72 |
253,940 |
694,696 |
| 18/07/2025 |
2.64 |
2.72 |
2.64 |
2.72 |
505,870 |
1,367,058 |
| 17/07/2025 |
2.64 |
2.70 |
2.64 |
2.66 |
479,507 |
1,280,172 |
| 16/07/2025 |
2.64 |
2.68 |
2.64 |
2.64 |
243,600 |
644,470 |
| 15/07/2025 |
2.64 |
2.66 |
2.60 |
2.66 |
133,700 |
351,470 |
| 14/07/2025 |
2.66 |
2.66 |
2.62 |
2.62 |
49,700 |
130,560 |
| 11/07/2025 |
2.58 |
2.66 |
2.58 |
2.62 |
88,901 |
233,388 |
| 09/07/2025 |
2.62 |
2.64 |
2.54 |
2.56 |
227,365 |
586,021 |
| 08/07/2025 |
2.58 |
2.64 |
2.58 |
2.60 |
507,303 |
1,317,071 |
| 07/07/2025 |
2.66 |
2.70 |
2.62 |
2.66 |
986,812 |
2,628,010 |
| 04/07/2025 |
2.52 |
2.74 |
2.52 |
2.62 |
1,394,909 |
3,691,455 |
| 03/07/2025 |
2.52 |
2.58 |
2.50 |
2.54 |
650,329 |
1,645,724 |
| 02/07/2025 |
2.52 |
2.56 |
2.48 |
2.50 |
705,750 |
1,764,300 |
| 01/07/2025 |
2.48 |
2.54 |
2.46 |
2.46 |
3,546,786 |
8,733,403 |
Remark : Volume from SET main board.