Historical price from Jul 01, 2025
to Aug 22, 2025
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 22/08/2025 |
6.65 |
6.65 |
6.45 |
6.65 |
13,000 |
84,575 |
| 21/08/2025 |
6.70 |
6.75 |
6.50 |
6.50 |
46,801 |
308,051 |
| 20/08/2025 |
6.70 |
6.75 |
6.55 |
6.70 |
36,310 |
241,927 |
| 19/08/2025 |
6.70 |
6.75 |
6.65 |
6.70 |
102,801 |
688,766 |
| 18/08/2025 |
6.60 |
6.70 |
6.50 |
6.70 |
7,500 |
49,425 |
| 15/08/2025 |
6.55 |
6.70 |
6.55 |
6.60 |
62,104 |
410,021 |
| 14/08/2025 |
6.80 |
6.80 |
6.55 |
6.55 |
13,000 |
86,865 |
| 13/08/2025 |
6.70 |
6.75 |
6.55 |
6.75 |
75,801 |
502,502 |
| 08/08/2025 |
6.85 |
6.95 |
6.70 |
6.70 |
59,400 |
406,605 |
| 07/08/2025 |
6.75 |
6.95 |
6.65 |
6.70 |
98,108 |
667,128 |
| 06/08/2025 |
6.60 |
6.70 |
6.50 |
6.65 |
25,408 |
167,813 |
| 05/08/2025 |
6.35 |
6.55 |
6.35 |
6.50 |
88,913 |
570,831 |
| 04/08/2025 |
6.25 |
6.35 |
6.20 |
6.25 |
6,100 |
38,060 |
| 01/08/2025 |
6.35 |
6.35 |
6.20 |
6.30 |
10,027 |
63,279 |
| 31/07/2025 |
6.25 |
6.25 |
6.10 |
6.20 |
10,302 |
63,579 |
| 30/07/2025 |
6.10 |
6.25 |
6.05 |
6.20 |
16,951 |
103,468 |
| 29/07/2025 |
6.20 |
6.20 |
6.15 |
6.20 |
6,800 |
42,110 |
| 25/07/2025 |
6.10 |
6.20 |
6.05 |
6.05 |
16,400 |
99,930 |
| 24/07/2025 |
6.25 |
6.25 |
6.20 |
6.25 |
10,500 |
65,585 |
| 23/07/2025 |
6.20 |
6.25 |
6.20 |
6.20 |
12,978 |
80,476 |
| 22/07/2025 |
6.30 |
6.30 |
5.95 |
6.20 |
37,603 |
227,048 |
| 21/07/2025 |
6.15 |
6.30 |
6.15 |
6.25 |
42,000 |
260,970 |
| 18/07/2025 |
6.15 |
6.20 |
6.05 |
6.05 |
17,000 |
103,605 |
| 17/07/2025 |
6.10 |
6.30 |
6.00 |
6.15 |
25,700 |
155,355 |
| 16/07/2025 |
6.15 |
6.30 |
6.00 |
6.15 |
21,303 |
132,278 |
| 15/07/2025 |
6.10 |
6.20 |
6.05 |
6.15 |
2,701 |
16,486 |
| 14/07/2025 |
6.10 |
6.10 |
6.00 |
6.10 |
11,704 |
70,984 |
| 11/07/2025 |
5.95 |
6.10 |
5.95 |
6.10 |
3,200 |
19,060 |
| 09/07/2025 |
6.00 |
6.00 |
5.95 |
6.00 |
4,204 |
25,039 |
| 08/07/2025 |
6.05 |
6.10 |
5.90 |
5.90 |
18,402 |
110,397 |
| 07/07/2025 |
6.10 |
6.10 |
5.95 |
6.10 |
3,500 |
21,175 |
| 04/07/2025 |
6.15 |
6.20 |
6.00 |
6.20 |
6,412 |
38,687 |
| 03/07/2025 |
6.10 |
6.10 |
6.00 |
6.00 |
11,424 |
68,789 |
| 02/07/2025 |
5.95 |
6.30 |
5.95 |
6.30 |
6,500 |
39,475 |
| 01/07/2025 |
5.95 |
6.10 |
5.95 |
6.10 |
6,900 |
41,410 |
Remark : Volume from SET main board.