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 |
1.48 |
1.49 |
1.48 |
1.48 |
1,279,692 |
1,893,945 |
| 21/08/2025 |
1.49 |
1.49 |
1.48 |
1.48 |
1,269,667 |
1,881,699 |
| 20/08/2025 |
1.48 |
1.48 |
1.48 |
1.48 |
1,293,281 |
1,914,056 |
| 19/08/2025 |
1.48 |
1.49 |
1.48 |
1.48 |
787,601 |
1,165,666 |
| 18/08/2025 |
1.48 |
1.49 |
1.48 |
1.48 |
1,039,823 |
1,538,942 |
| 15/08/2025 |
1.49 |
1.49 |
1.48 |
1.48 |
1,757,200 |
2,602,559 |
| 14/08/2025 |
1.48 |
1.49 |
1.48 |
1.48 |
2,781,359 |
4,119,980 |
| 13/08/2025 |
1.48 |
1.49 |
1.48 |
1.48 |
1,528,462 |
2,262,124 |
| 08/08/2025 |
1.48 |
1.49 |
1.48 |
1.49 |
1,098,348 |
1,626,831 |
| 07/08/2025 |
1.48 |
1.49 |
1.48 |
1.48 |
3,687,316 |
5,457,297 |
| 06/08/2025 |
1.48 |
1.49 |
1.48 |
1.48 |
1,968,480 |
2,913,350 |
| 05/08/2025 |
1.49 |
1.49 |
1.48 |
1.48 |
1,326,955 |
1,964,613 |
| 04/08/2025 |
1.48 |
1.49 |
1.48 |
1.48 |
1,531,323 |
2,266,378 |
| 01/08/2025 |
1.48 |
1.49 |
1.48 |
1.48 |
3,629,429 |
5,371,606 |
| 31/07/2025 |
1.48 |
1.49 |
1.48 |
1.48 |
1,517,852 |
2,246,450 |
| 30/07/2025 |
1.48 |
1.49 |
1.48 |
1.48 |
2,252,852 |
3,334,793 |
| 29/07/2025 |
1.48 |
1.49 |
1.48 |
1.48 |
2,062,934 |
3,054,244 |
| 25/07/2025 |
1.48 |
1.49 |
1.48 |
1.48 |
2,985,709 |
4,418,857 |
| 24/07/2025 |
1.48 |
1.49 |
1.48 |
1.48 |
1,851,348 |
2,740,018 |
| 23/07/2025 |
1.48 |
1.49 |
1.48 |
1.48 |
7,459,121 |
11,039,498 |
| 22/07/2025 |
1.48 |
1.49 |
1.48 |
1.48 |
6,860,919 |
10,154,159 |
| 21/07/2025 |
1.48 |
1.49 |
1.48 |
1.48 |
12,648,454 |
18,720,248 |
| 18/07/2025 |
1.47 |
1.49 |
1.47 |
1.48 |
4,090,402 |
6,053,440 |
| 17/07/2025 |
1.48 |
1.48 |
1.47 |
1.47 |
2,008,233 |
2,952,191 |
| 16/07/2025 |
1.47 |
1.48 |
1.47 |
1.47 |
48,001 |
70,579 |
| 15/07/2025 |
1.47 |
1.48 |
1.47 |
1.47 |
109,030 |
160,351 |
| 14/07/2025 |
1.47 |
1.47 |
1.47 |
1.47 |
198,025 |
291,096 |
| 11/07/2025 |
1.47 |
1.48 |
1.47 |
1.47 |
533,957 |
784,929 |
| 09/07/2025 |
1.47 |
1.48 |
1.47 |
1.48 |
477,100 |
701,338 |
| 08/07/2025 |
1.48 |
1.48 |
1.47 |
1.47 |
410,668 |
603,893 |
| 07/07/2025 |
1.47 |
1.48 |
1.47 |
1.47 |
282,270 |
415,824 |
| 04/07/2025 |
1.47 |
1.48 |
1.47 |
1.47 |
1,027,976 |
1,511,171 |
| 03/07/2025 |
1.47 |
1.48 |
1.47 |
1.48 |
404,400 |
594,482 |
| 02/07/2025 |
1.47 |
1.48 |
1.47 |
1.47 |
177,488 |
261,109 |
| 01/07/2025 |
1.47 |
1.48 |
1.47 |
1.48 |
2,999,681 |
4,409,553 |
Remark : Volume from SET main board.