Filter Dates:

Historical price from : 13 May 2025 To 08 Aug 2025
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 11 July 2025 To 24 July 2025 )		 0.67 0.70 0.65 0.69 93,205 62,612
Previous 4 weeks
( 12 June 2025 To 09 July 2025 )		 0.70 0.72 0.57 0.68 440,610 286,632
Daily Historical Data
08 August 2025 0.67 0.68 0.67 0.68 2,500 1,697
07 August 2025 0.68 0.68 0.66 0.68 22,100 14,682
06 August 2025 0.68 0.68 0.66 0.67 29,094 19,409
05 August 2025 0.68 0.68 0.67 0.68 8,300 5,569
04 August 2025 0.69 0.69 0.66 0.68 86,500 58,577
01 August 2025 0.71 0.71 0.67 0.69 16,200 11,020
31 July 2025 0.68 0.69 0.66 0.69 38,900 26,396
30 July 2025 0.69 0.69 0.68 0.68 1,531 1,044
29 July 2025 0.68 0.68 0.68 0.68 947 643
25 July 2025 0.67 0.68 0.67 0.68 10,400 6,971
24 July 2025 0.69 0.69 0.68 0.69 1,100 750
23 July 2025 0.68 0.69 0.67 0.69 9,300 6,263
22 July 2025 0.67 0.67 0.65 0.67 15,900 10,505
21 July 2025 0.68 0.69 0.68 0.69 13,500 9,312
18 July 2025 0.67 0.69 0.67 0.68 4,601 3,093
17 July 2025 0.66 0.68 0.65 0.67 9,400 6,133
16 July 2025 0.69 0.69 0.65 0.65 12,901 8,588
15 July 2025 0.68 0.69 0.67 0.69 10,500 7,218
14 July 2025 0.67 0.69 0.65 0.69 15,700 10,543
11 July 2025 0.67 0.70 0.67 0.68 303 207
09 July 2025 0.68 0.69 0.67 0.68 2,300 1,551
08 July 2025 0.68 0.68 0.64 0.67 15,600 10,446
07 July 2025 0.70 0.70 0.68 0.68 5,100 3,470
04 July 2025 0.68 0.70 0.68 0.70 6,500 4,422
03 July 2025 0.67 0.69 0.66 0.69 6,111 4,108
02 July 2025 0.67 0.67 0.63 0.67 230,123 145,083
01 July 2025 0.67 0.69 0.65 0.66 9,800 6,523
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
Remark : Volume from SET main board.