Filter Dates:

Historical price from : 05 Sep 2025 To 01 Dec 2025
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 04 November 2025 To 17 November 2025 )		 0.61 0.63 0.55 0.61 358,088 211,313
Previous 4 weeks
( 03 October 2025 To 03 November 2025 )		 0.71 0.71 0.57 0.62 944,122 582,055
Daily Historical Data
01 December 2025 0.58 0.61 0.58 0.59 49,700 28,958
28 November 2025 0.59 0.59 0.57 0.58 55,900 32,423
27 November 2025 0.58 0.59 0.58 0.58 10,800 6,265
26 November 2025 0.58 0.59 0.57 0.59 16,402 9,359
25 November 2025 0.58 0.59 0.57 0.57 6,740 3,867
24 November 2025 0.57 0.59 0.57 0.58 4,700 2,690
21 November 2025 0.58 0.58 0.55 0.57 19,400 10,785
20 November 2025 0.58 0.58 0.55 0.58 125,700 69,849
19 November 2025 0.59 0.60 0.57 0.59 15,200 8,820
18 November 2025 0.61 0.61 0.58 0.58 20,901 12,130
17 November 2025 0.57 0.61 0.56 0.61 9,800 5,820
14 November 2025 0.59 0.60 0.55 0.57 15,600 8,774
13 November 2025 0.59 0.59 0.58 0.59 60,801 35,821
12 November 2025 0.57 0.61 0.57 0.59 6,563 3,809
11 November 2025 0.63 0.63 0.59 0.60 52,400 31,654
10 November 2025 0.61 0.61 0.60 0.61 100,300 60,183
07 November 2025 0.63 0.63 0.56 0.60 68,501 38,867
06 November 2025 0.58 0.60 0.58 0.59 6,937 4,045
05 November 2025 0.61 0.62 0.61 0.62 8,183 5,018
04 November 2025 0.61 0.61 0.56 0.61 29,003 17,322
03 November 2025 0.60 0.63 0.59 0.62 85,601 51,864
31 October 2025 0.62 0.63 0.57 0.60 7,213 4,299
30 October 2025 0.61 0.62 0.60 0.62 4,000 2,444
29 October 2025 0.60 0.61 0.60 0.60 46,300 27,806
28 October 2025 0.57 0.60 0.57 0.59 49,402 28,688
27 October 2025 0.62 0.62 0.60 0.61 65,502 39,522
24 October 2025 0.64 0.64 0.61 0.63 57,100 35,890
22 October 2025 0.65 0.66 0.60 0.60 523,401 320,289
21 October 2025 0.67 0.69 0.67 0.68 5,800 3,910
20 October 2025 0.65 0.68 0.65 0.68 6,100 4,048
17 October 2025 0.69 0.69 0.66 0.67 2,000 1,340
16 October 2025 0.69 0.69 0.67 0.69 5,501 3,713
15 October 2025 0.67 0.69 0.65 0.67 22,800 15,430
14 October 2025 0.66 0.68 0.66 0.68 15,101 10,098
10 October 2025 0.68 0.70 0.68 0.69 12,500 8,570
09 October 2025 0.65 0.69 0.65 0.68 15,100 9,842
08 October 2025 0.68 0.68 0.67 0.67 4,401 2,950
07 October 2025 0.68 0.70 0.66 0.70 4,400 2,979
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
Remark : Volume from SET main board.