Filter Dates:

Historical price from : 09 Jul 2025 To 06 Oct 2025
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 09 September 2025 To 22 September 2025 )		 0.72 0.74 0.63 0.71 190,805 131,806
Previous 4 weeks
( 08 August 2025 To 08 September 2025 )		 0.67 0.75 0.63 0.72 1,025,351 704,749
Daily Historical Data
06 October 2025 0.67 0.71 0.67 0.70 1,000 677
03 October 2025 0.71 0.71 0.70 0.71 10,900 7,696
02 October 2025 0.69 0.71 0.68 0.71 4,800 3,324
01 October 2025 0.68 0.71 0.66 0.71 30,300 20,658
30 September 2025 0.70 0.71 0.68 0.68 18,600 12,681
29 September 2025 0.69 0.71 0.68 0.70 34,700 23,988
26 September 2025 0.70 0.71 0.70 0.70 9,107 6,445
25 September 2025 0.70 0.71 0.70 0.70 2,000 1,402
24 September 2025 0.70 0.71 0.70 0.71 6,500 4,568
23 September 2025 0.71 0.71 0.68 0.71 10,100 6,933
22 September 2025 0.70 0.71 0.63 0.71 35,301 23,205
19 September 2025 0.70 0.71 0.69 0.71 17,025 11,943
18 September 2025 0.69 0.72 0.67 0.70 39,100 26,805
17 September 2025 0.70 0.72 0.70 0.70 7,800 5,523
16 September 2025 0.67 0.72 0.67 0.70 12,901 9,038
15 September 2025 0.70 0.70 0.67 0.67 26,200 18,000
12 September 2025 0.72 0.72 0.69 0.72 5,303 3,719
11 September 2025 0.71 0.72 0.71 0.72 2,632 1,873
10 September 2025 0.73 0.73 0.69 0.71 29,643 20,873
09 September 2025 0.72 0.74 0.72 0.74 14,900 10,827
08 September 2025 0.71 0.72 0.71 0.72 4,300 3,077
05 September 2025 0.72 0.72 0.70 0.71 30,600 21,428
04 September 2025 0.73 0.73 0.70 0.70 62,600 44,064
03 September 2025 0.70 0.75 0.70 0.73 111,400 79,954
02 September 2025 0.72 0.72 0.70 0.70 20,200 14,295
01 September 2025 0.67 0.71 0.65 0.70 27,700 19,318
29 August 2025 0.69 0.71 0.68 0.70 63,400 43,574
28 August 2025 0.68 0.72 0.67 0.72 76,400 52,992
27 August 2025 0.67 0.73 0.64 0.68 290,501 201,350
26 August 2025 0.67 0.68 0.66 0.68 4,613 3,091
25 August 2025 0.67 0.68 0.65 0.66 70,000 45,986
22 August 2025 0.67 0.69 0.66 0.68 1,900 1,281
21 August 2025 0.68 0.69 0.67 0.67 6,807 4,593
20 August 2025 0.67 0.68 0.66 0.68 1,200 805
19 August 2025 0.67 0.68 0.67 0.68 5,700 3,821
18 August 2025 0.67 0.68 0.67 0.68 3,229 2,161
15 August 2025 0.67 0.68 0.66 0.67 27,600 18,453
14 August 2025 0.67 0.68 0.63 0.67 93,300 60,330
13 August 2025 0.71 0.71 0.67 0.68 121,401 82,479
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
Remark : Volume from SET main board.