Historical price from Jul 01, 2025
to Aug 22, 2025
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 22/08/2025 |
11.40 |
11.50 |
11.30 |
11.40 |
781,904 |
8,911,556 |
| 21/08/2025 |
11.30 |
11.40 |
11.20 |
11.40 |
2,083,337 |
23,626,605 |
| 20/08/2025 |
11.40 |
11.50 |
11.30 |
11.30 |
1,553,372 |
17,687,760 |
| 19/08/2025 |
11.50 |
11.50 |
11.30 |
11.40 |
2,534,790 |
28,953,739 |
| 18/08/2025 |
11.60 |
11.60 |
11.40 |
11.50 |
2,809,093 |
32,274,004 |
| 15/08/2025 |
11.50 |
11.70 |
11.50 |
11.50 |
1,773,096 |
20,516,691 |
| 14/08/2025 |
11.80 |
11.90 |
11.50 |
11.50 |
2,712,771 |
31,631,780 |
| 13/08/2025 |
11.50 |
11.80 |
11.40 |
11.80 |
2,052,053 |
23,897,814 |
| 08/08/2025 |
11.50 |
11.60 |
11.40 |
11.50 |
1,362,739 |
15,678,799 |
| 07/08/2025 |
11.50 |
11.60 |
11.40 |
11.50 |
2,115,433 |
24,328,699 |
| 06/08/2025 |
11.40 |
11.60 |
11.30 |
11.60 |
2,588,349 |
29,705,234 |
| 05/08/2025 |
11.10 |
11.40 |
11.10 |
11.30 |
1,591,957 |
17,929,541 |
| 04/08/2025 |
11.20 |
11.30 |
11.10 |
11.20 |
688,754 |
7,678,644 |
| 01/08/2025 |
11.40 |
11.40 |
11.10 |
11.10 |
1,557,449 |
17,475,028 |
| 31/07/2025 |
11.40 |
11.50 |
11.20 |
11.30 |
1,678,352 |
18,993,410 |
| 30/07/2025 |
11.50 |
11.60 |
11.40 |
11.40 |
1,559,242 |
17,867,304 |
| 29/07/2025 |
11.50 |
11.50 |
11.40 |
11.50 |
1,460,070 |
16,704,546 |
| 25/07/2025 |
11.50 |
11.50 |
11.40 |
11.50 |
506,200 |
5,806,842 |
| 24/07/2025 |
11.60 |
11.60 |
11.40 |
11.60 |
2,732,118 |
31,554,536 |
| 23/07/2025 |
11.60 |
11.80 |
11.60 |
11.60 |
1,498,523 |
17,554,056 |
| 22/07/2025 |
11.90 |
11.90 |
11.50 |
11.60 |
3,237,095 |
37,885,961 |
| 21/07/2025 |
11.30 |
11.90 |
11.30 |
11.90 |
3,546,037 |
41,430,446 |
| 18/07/2025 |
11.40 |
11.50 |
11.20 |
11.30 |
2,391,592 |
27,056,517 |
| 17/07/2025 |
11.30 |
11.40 |
11.20 |
11.30 |
901,913 |
10,205,807 |
| 16/07/2025 |
11.00 |
11.30 |
11.00 |
11.30 |
1,043,670 |
11,656,046 |
| 15/07/2025 |
10.90 |
11.10 |
10.80 |
11.10 |
1,637,484 |
18,005,576 |
| 14/07/2025 |
10.60 |
10.70 |
10.50 |
10.60 |
914,917 |
9,698,725 |
| 11/07/2025 |
10.50 |
10.60 |
10.40 |
10.50 |
2,426,978 |
25,535,698 |
| 09/07/2025 |
10.60 |
10.70 |
10.50 |
10.60 |
1,718,441 |
18,138,618 |
| 08/07/2025 |
10.60 |
10.70 |
10.50 |
10.60 |
921,691 |
9,767,677 |
| 07/07/2025 |
10.70 |
10.70 |
10.50 |
10.70 |
1,017,307 |
10,854,577 |
| 04/07/2025 |
10.90 |
10.90 |
10.70 |
10.80 |
1,110,626 |
12,004,674 |
| 03/07/2025 |
10.80 |
10.90 |
10.70 |
10.90 |
539,000 |
5,835,975 |
| 02/07/2025 |
10.90 |
10.90 |
10.60 |
10.80 |
1,362,885 |
14,655,089 |
| 01/07/2025 |
10.80 |
11.00 |
10.70 |
10.90 |
877,737 |
9,503,390 |
Remark : Volume from SET main board.