Historical price from Jul 01, 2025
to Aug 22, 2025
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 22/08/2025 |
6.55 |
6.55 |
6.30 |
6.30 |
529,198 |
3,365,345 |
| 21/08/2025 |
6.20 |
6.55 |
6.20 |
6.45 |
1,887,188 |
12,073,736 |
| 20/08/2025 |
6.05 |
6.20 |
6.05 |
6.20 |
1,074,636 |
6,603,502 |
| 19/08/2025 |
6.15 |
6.20 |
6.00 |
6.00 |
1,356,025 |
8,244,244 |
| 18/08/2025 |
6.20 |
6.35 |
6.15 |
6.20 |
946,380 |
5,912,713 |
| 15/08/2025 |
6.30 |
6.35 |
6.15 |
6.20 |
1,856,395 |
11,590,036 |
| 14/08/2025 |
6.60 |
6.65 |
6.30 |
6.40 |
2,132,296 |
13,706,326 |
| 13/08/2025 |
6.80 |
6.85 |
6.50 |
6.55 |
2,789,109 |
18,546,409 |
| 08/08/2025 |
7.00 |
7.05 |
6.85 |
6.85 |
677,502 |
4,694,178 |
| 07/08/2025 |
7.20 |
7.25 |
6.95 |
7.05 |
1,560,191 |
11,108,140 |
| 06/08/2025 |
6.95 |
7.20 |
6.85 |
7.10 |
2,118,810 |
14,927,774 |
| 05/08/2025 |
6.65 |
6.90 |
6.60 |
6.90 |
1,497,575 |
10,186,526 |
| 04/08/2025 |
6.45 |
6.65 |
6.35 |
6.65 |
1,167,080 |
7,579,392 |
| 01/08/2025 |
7.00 |
7.00 |
6.55 |
6.55 |
2,439,091 |
16,321,618 |
| 31/07/2025 |
6.95 |
7.05 |
6.80 |
6.85 |
1,791,135 |
12,438,199 |
| 30/07/2025 |
6.80 |
6.95 |
6.70 |
6.85 |
1,692,921 |
11,566,021 |
| 29/07/2025 |
6.75 |
6.90 |
6.65 |
6.75 |
1,331,542 |
9,004,848 |
| 25/07/2025 |
6.85 |
6.90 |
6.65 |
6.75 |
1,506,276 |
10,167,569 |
| 24/07/2025 |
7.05 |
7.10 |
6.80 |
6.80 |
1,493,187 |
10,323,138 |
| 23/07/2025 |
6.95 |
7.15 |
6.90 |
7.05 |
684,151 |
4,851,462 |
| 22/07/2025 |
7.25 |
7.25 |
6.90 |
6.90 |
924,958 |
6,571,477 |
| 21/07/2025 |
7.10 |
7.45 |
7.05 |
7.20 |
1,552,619 |
11,229,813 |
| 18/07/2025 |
6.95 |
7.15 |
6.80 |
7.05 |
1,610,778 |
11,334,002 |
| 17/07/2025 |
6.70 |
6.95 |
6.70 |
6.90 |
1,869,299 |
12,812,641 |
| 16/07/2025 |
6.85 |
6.85 |
6.60 |
6.65 |
1,242,967 |
8,345,391 |
| 15/07/2025 |
6.75 |
6.85 |
6.70 |
6.85 |
802,385 |
5,442,472 |
| 14/07/2025 |
6.35 |
6.70 |
6.35 |
6.65 |
465,372 |
3,064,801 |
| 11/07/2025 |
6.55 |
6.60 |
6.35 |
6.35 |
1,000,724 |
6,432,789 |
| 09/07/2025 |
6.75 |
6.75 |
6.50 |
6.55 |
432,257 |
2,849,998 |
| 08/07/2025 |
6.40 |
6.70 |
6.35 |
6.70 |
871,655 |
5,730,812 |
| 07/07/2025 |
6.50 |
6.55 |
6.40 |
6.45 |
411,231 |
2,663,587 |
| 04/07/2025 |
6.65 |
6.65 |
6.45 |
6.45 |
633,822 |
4,162,694 |
| 03/07/2025 |
6.30 |
6.65 |
6.30 |
6.60 |
1,582,977 |
10,366,083 |
| 02/07/2025 |
6.10 |
6.35 |
6.10 |
6.35 |
1,059,901 |
6,615,365 |
| 01/07/2025 |
6.05 |
6.15 |
5.95 |
6.10 |
644,686 |
3,898,363 |
Remark : Volume from SET main board.