Filter Dates:
From
To

Historical price from Jul 01, 2025 to Aug 22, 2025
Date Open High Low Close Volume (Share) Value (Baht)
22/08/2025 5.05 5.05 4.92 4.94 741,304 3,682,481
21/08/2025 4.90 5.15 4.84 5.00 1,581,057 7,956,754
20/08/2025 4.70 4.90 4.70 4.86 941,872 4,542,463
19/08/2025 4.64 4.72 4.62 4.68 905,896 4,219,483
18/08/2025 4.76 4.82 4.74 4.74 451,023 2,151,446
15/08/2025 4.74 4.78 4.70 4.72 246,176 1,163,581
14/08/2025 5.05 5.05 4.72 4.72 927,413 4,479,761
13/08/2025 5.25 5.25 5.05 5.05 763,275 3,942,793
08/08/2025 4.88 5.15 4.86 5.05 1,482,925 7,464,829
07/08/2025 4.76 4.90 4.72 4.90 961,305 4,650,133
06/08/2025 4.68 4.80 4.66 4.76 1,008,790 4,779,661
05/08/2025 4.66 4.68 4.62 4.64 1,017,031 4,728,816
04/08/2025 4.68 4.68 4.64 4.64 472,300 2,194,572
01/08/2025 4.78 4.80 4.64 4.64 413,213 1,945,614
31/07/2025 4.68 4.84 4.68 4.76 488,256 2,319,004
30/07/2025 4.68 4.70 4.68 4.68 205,139 962,056
29/07/2025 4.66 4.70 4.64 4.68 415,922 1,933,385
25/07/2025 4.62 4.66 4.62 4.64 231,800 1,074,730
24/07/2025 4.62 4.66 4.60 4.64 1,062,039 4,921,938
23/07/2025 4.58 4.66 4.58 4.64 433,369 2,001,805
22/07/2025 4.72 4.74 4.60 4.66 356,522 1,663,599
21/07/2025 4.70 4.72 4.68 4.68 272,611 1,279,445
18/07/2025 4.64 4.72 4.64 4.68 452,130 2,118,933
17/07/2025 4.76 4.76 4.64 4.64 1,175,452 5,521,649
16/07/2025 4.86 4.86 4.76 4.76 350,494 1,681,702
15/07/2025 4.86 4.88 4.82 4.84 142,882 690,345
14/07/2025 4.80 4.84 4.80 4.82 249,815 1,202,577
11/07/2025 4.76 4.84 4.74 4.82 128,236 613,595
09/07/2025 4.82 4.84 4.80 4.80 158,300 761,796
08/07/2025 4.92 4.98 4.84 4.84 434,511 2,122,338
07/07/2025 5.10 5.10 4.96 4.96 256,401 1,280,905
04/07/2025 4.98 5.15 4.94 5.15 2,103,002 10,718,976
03/07/2025 4.96 5.00 4.94 5.00 493,185 2,458,542
02/07/2025 5.05 5.05 4.94 4.96 499,232 2,490,941
01/07/2025 4.80 4.96 4.80 4.92 590,314 2,891,477
Remark : Volume from SET main board.