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 |
6.65 |
6.70 |
6.60 |
6.60 |
1,450,887 |
9,633,083 |
| 21/08/2025 |
6.65 |
6.65 |
6.55 |
6.60 |
2,188,469 |
14,423,397 |
| 20/08/2025 |
6.40 |
6.60 |
6.40 |
6.55 |
2,021,366 |
13,145,591 |
| 19/08/2025 |
6.55 |
6.60 |
6.30 |
6.45 |
6,633,322 |
42,768,991 |
| 18/08/2025 |
6.95 |
7.00 |
6.45 |
6.50 |
9,459,050 |
63,193,323 |
| 15/08/2025 |
6.90 |
7.00 |
6.85 |
6.90 |
1,857,160 |
12,862,765 |
| 14/08/2025 |
7.05 |
7.15 |
6.90 |
6.95 |
4,877,938 |
34,208,163 |
| 13/08/2025 |
6.95 |
7.10 |
6.80 |
6.95 |
5,727,781 |
39,896,292 |
| 08/08/2025 |
7.05 |
7.05 |
6.90 |
7.05 |
2,355,355 |
16,443,283 |
| 07/08/2025 |
7.15 |
7.25 |
7.05 |
7.05 |
4,691,611 |
33,447,859 |
| 06/08/2025 |
7.15 |
7.30 |
7.05 |
7.10 |
4,323,716 |
30,925,545 |
| 05/08/2025 |
7.05 |
7.25 |
6.90 |
7.20 |
5,976,058 |
42,560,483 |
| 04/08/2025 |
6.80 |
7.10 |
6.75 |
7.00 |
6,326,748 |
43,889,229 |
| 01/08/2025 |
7.45 |
7.50 |
6.95 |
6.95 |
9,115,090 |
65,335,576 |
| 31/07/2025 |
7.05 |
7.35 |
7.05 |
7.05 |
9,511,636 |
68,324,664 |
| 30/07/2025 |
6.85 |
7.10 |
6.75 |
7.05 |
7,534,967 |
52,107,303 |
| 29/07/2025 |
6.35 |
6.85 |
6.35 |
6.85 |
6,479,095 |
43,154,150 |
| 25/07/2025 |
6.40 |
6.45 |
6.35 |
6.40 |
1,712,659 |
10,967,460 |
| 24/07/2025 |
6.45 |
6.55 |
6.40 |
6.40 |
2,091,432 |
13,483,445 |
| 23/07/2025 |
6.35 |
6.55 |
6.35 |
6.50 |
2,784,535 |
18,097,836 |
| 22/07/2025 |
6.35 |
6.60 |
6.35 |
6.35 |
3,296,703 |
21,294,180 |
| 21/07/2025 |
6.55 |
6.60 |
6.35 |
6.35 |
2,957,980 |
19,102,492 |
| 18/07/2025 |
6.40 |
6.70 |
6.30 |
6.55 |
9,199,295 |
59,893,767 |
| 17/07/2025 |
6.15 |
6.45 |
6.15 |
6.45 |
9,336,833 |
59,207,948 |
| 16/07/2025 |
6.30 |
6.30 |
6.15 |
6.20 |
2,972,207 |
18,468,179 |
| 15/07/2025 |
6.20 |
6.30 |
6.20 |
6.30 |
1,599,114 |
10,032,785 |
| 14/07/2025 |
6.05 |
6.30 |
6.00 |
6.25 |
3,507,985 |
21,630,160 |
| 11/07/2025 |
5.95 |
6.10 |
5.90 |
6.05 |
1,870,759 |
11,223,100 |
| 09/07/2025 |
5.95 |
6.05 |
5.90 |
5.95 |
2,395,804 |
14,279,996 |
| 08/07/2025 |
5.95 |
6.15 |
5.95 |
6.00 |
3,229,115 |
19,546,892 |
| 07/07/2025 |
6.00 |
6.25 |
5.90 |
6.20 |
2,367,523 |
14,384,619 |
| 04/07/2025 |
6.20 |
6.20 |
6.00 |
6.00 |
2,204,942 |
13,395,256 |
| 03/07/2025 |
6.05 |
6.20 |
6.00 |
6.15 |
2,232,490 |
13,624,978 |
| 02/07/2025 |
5.95 |
6.10 |
5.95 |
6.05 |
1,496,283 |
8,992,893 |
| 01/07/2025 |
5.90 |
6.05 |
5.90 |
6.00 |
2,483,967 |
14,821,885 |
Remark : Volume from SET main board.