Filter Dates:

Historical price from : 18 Jun 2025 To 15 Sep 2025
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 19 August 2025 To 01 September 2025 )		 0.67 0.73 0.64 0.70 548,221 376,811
Previous 4 weeks
( 17 July 2025 To 18 August 2025 )		 0.66 0.71 0.63 0.68 515,803 345,487
Daily Historical Data
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
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
Remark : Volume from SET main board.