Filter Dates:

Historical price from : 27 Mar 2025 To 30 Jun 2025
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 30 May 2025 To 16 June 2025 )		 0.72 0.73 0.70 0.70 44,241 31,687
Previous 4 weeks
( 29 April 2025 To 29 May 2025 )		 0.74 0.85 0.66 0.72 753,376 552,915
Daily Historical Data
30 June 2025 0.71 0.71 0.71 0.71 1,500 1,065
27 June 2025 0.68 0.71 0.68 0.71 400 281
26 June 2025 0.71 0.71 0.70 0.71 6,800 4,818
25 June 2025 0.70 0.70 0.68 0.70 1,270 862
24 June 2025 0.68 0.68 0.68 0.68 401 272
23 June 2025 0.68 0.70 0.66 0.66 68,304 45,240
20 June 2025 0.68 0.72 0.68 0.71 4,900 3,467
19 June 2025 0.69 0.69 0.67 0.67 5,300 3,557
18 June 2025 0.70 0.71 0.57 0.69 49,000 32,276
17 June 2025 0.70 0.70 0.70 0.70 7,100 4,970
16 June 2025 0.71 0.71 0.70 0.70 1,901 1,345
13 June 2025 0.71 0.72 0.70 0.71 17,500 12,382
12 June 2025 0.70 0.72 0.70 0.72 700 494
11 June 2025 0.71 0.72 0.71 0.72 11,700 8,415
10 June 2025 0.72 0.72 0.71 0.72 2,200 1,565
09 June 2025 0.72 0.72 0.72 0.72 2,000 1,440
06 June 2025 0.72 0.72 0.70 0.72 3,940 2,961
05 June 2025 0.72 0.73 0.71 0.73 2,900 2,089
04 June 2025 0.71 0.72 0.71 0.72 1,400 996
30 May 2025 - - - - 0 0
29 May 2025 0.71 0.72 0.70 0.72 11,935 8,452
28 May 2025 0.71 0.71 0.70 0.71 52,900 37,554
27 May 2025 0.70 0.72 0.69 0.71 44,402 31,146
26 May 2025 0.71 0.74 0.70 0.73 12,604 8,932
23 May 2025 0.71 0.74 0.70 0.74 38,600 27,130
22 May 2025 0.77 0.78 0.71 0.71 31,500 22,723
21 May 2025 0.72 0.79 0.72 0.77 16,200 12,206
20 May 2025 0.75 0.79 0.74 0.79 63,100 47,439
19 May 2025 0.75 0.75 0.75 0.75 200 150
16 May 2025 0.77 0.77 0.75 0.75 3,105 2,330
15 May 2025 0.75 0.78 0.72 0.78 18,800 13,769
14 May 2025 0.80 0.80 0.74 0.74 19,011 14,618
13 May 2025 0.83 0.83 0.79 0.80 21,700 17,657
09 May 2025 0.82 0.82 0.75 0.79 61,829 48,313
08 May 2025 0.70 0.85 0.70 0.75 180,724 137,658
07 May 2025 0.68 0.69 0.66 0.68 7,000 4,732
06 May 2025 0.68 0.69 0.67 0.68 65,720 44,670
02 May 2025 0.71 0.72 0.69 0.70 45,430 31,842
30 April 2025 0.71 0.72 0.70 0.71 38,911 27,425
29 April 2025 0.74 0.74 0.71 0.71 19,705 14,169
28 April 2025 0.73 0.73 0.72 0.73 4,000 2,893
25 April 2025 0.73 0.73 0.71 0.72 198,503 142,777
24 April 2025 0.75 0.76 0.70 0.76 4,200 3,100
23 April 2025 0.68 0.77 0.68 0.77 30,205 22,080
22 April 2025 0.69 0.70 0.67 0.68 12,149 8,333
21 April 2025 0.69 0.70 0.67 0.68 9,201 6,246
18 April 2025 0.66 0.69 0.66 0.69 900 604
17 April 2025 0.70 0.70 0.67 0.68 6,100 4,121
16 April 2025 0.64 0.69 0.64 0.69 4,700 3,147
11 April 2025 0.67 0.67 0.64 0.66 11,300 7,486
10 April 2025 0.68 0.68 0.64 0.67 2,300 1,518
09 April 2025 0.59 0.65 0.59 0.64 23,440 14,594
08 April 2025 0.64 0.69 0.64 0.66 23,806 15,382
04 April 2025 0.70 0.70 0.68 0.68 28,701 19,594
03 April 2025 0.69 0.70 0.68 0.70 25,300 17,318
02 April 2025 0.69 0.70 0.68 0.70 54,900 37,681
01 April 2025 0.70 0.70 0.68 0.70 21,501 14,818
31 March 2025 0.71 0.71 0.69 0.70 22,101 15,366
28 March 2025 0.71 0.71 0.71 0.71 2,600 1,846
27 March 2025 0.71 0.76 0.68 0.73 90,600 63,203
Remark : Volume from SET main board.