Historical Price
Historical price from :
06 Mar 2025 To
09 Jun 2025
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks ( 08 May 2025 To 22 May 2025 ) |
0.70 | 0.85 | 0.70 | 0.71 | 416,169 | 316,863 |
Previous 4 weeks ( 03 April 2025 To 07 May 2025 ) |
0.69 | 0.77 | 0.59 | 0.68 | 561,571 | 392,031 |
Daily Historical Data | ||||||
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 |
26 March 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 23,800 | 16,577 |
25 March 2025 | 0.71 | 0.72 | 0.69 | 0.71 | 74,300 | 51,747 |
24 March 2025 | 0.70 | 0.73 | 0.70 | 0.71 | 155,801 | 110,316 |
21 March 2025 | 0.72 | 0.76 | 0.71 | 0.76 | 32,010 | 23,133 |
20 March 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 20,726 | 15,756 |
19 March 2025 | 0.79 | 0.79 | 0.74 | 0.76 | 64,300 | 47,919 |
18 March 2025 | 0.76 | 0.77 | 0.74 | 0.76 | 9,801 | 7,405 |
17 March 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 48,100 | 36,745 |
14 March 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 16,301 | 12,512 |
13 March 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 11,100 | 8,472 |
12 March 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 800 | 641 |
11 March 2025 | 0.78 | 0.80 | 0.75 | 0.80 | 22,200 | 17,235 |
10 March 2025 | 0.79 | 0.80 | 0.74 | 0.78 | 11,100 | 8,581 |
07 March 2025 | 0.75 | 0.79 | 0.74 | 0.79 | 3,500 | 2,734 |
06 March 2025 | 0.77 | 0.79 | 0.73 | 0.79 | 4,707 | 3,520 |
Remark : Volume from SET main board.