Historical price from Aug 01, 2025
to Sep 16, 2025
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 16/09/2025 |
1.92 |
1.94 |
1.89 |
1.90 |
321,216 |
612,796 |
| 15/09/2025 |
1.92 |
1.92 |
1.89 |
1.90 |
218,458 |
415,796 |
| 12/09/2025 |
1.93 |
1.97 |
1.90 |
1.90 |
444,314 |
852,512 |
| 11/09/2025 |
1.94 |
1.95 |
1.90 |
1.92 |
401,708 |
769,576 |
| 10/09/2025 |
1.95 |
1.97 |
1.92 |
1.94 |
738,512 |
1,434,479 |
| 09/09/2025 |
1.90 |
2.02 |
1.89 |
1.94 |
3,670,601 |
7,257,858 |
| 08/09/2025 |
1.96 |
1.96 |
1.89 |
1.89 |
1,189,245 |
2,276,062 |
| 05/09/2025 |
1.95 |
2.02 |
1.92 |
1.96 |
1,571,793 |
3,075,713 |
| 04/09/2025 |
2.02 |
2.02 |
1.92 |
1.93 |
2,116,771 |
4,170,665 |
| 03/09/2025 |
1.98 |
2.04 |
1.98 |
2.00 |
1,719,263 |
3,438,908 |
| 02/09/2025 |
2.04 |
2.04 |
1.96 |
1.97 |
1,918,644 |
3,823,356 |
| 01/09/2025 |
1.88 |
2.14 |
1.86 |
2.00 |
10,109,755 |
20,616,044 |
| 29/08/2025 |
1.84 |
2.02 |
1.81 |
1.82 |
4,621,489 |
8,776,265 |
| 28/08/2025 |
2.02 |
2.14 |
1.72 |
1.84 |
10,481,361 |
20,000,670 |
| 27/08/2025 |
2.06 |
2.26 |
1.94 |
1.94 |
8,910,484 |
18,842,131 |
| 26/08/2025 |
2.00 |
2.38 |
2.00 |
2.00 |
23,471,298 |
51,542,391 |
| 25/08/2025 |
1.74 |
1.92 |
1.70 |
1.92 |
27,754,901 |
50,951,172 |
| 22/08/2025 |
1.30 |
1.47 |
1.28 |
1.47 |
3,208,355 |
4,526,847 |
| 21/08/2025 |
1.18 |
1.18 |
1.09 |
1.13 |
615,805 |
684,880 |
| 20/08/2025 |
1.16 |
1.21 |
1.10 |
1.18 |
699,304 |
811,783 |
| 19/08/2025 |
1.11 |
1.19 |
1.07 |
1.14 |
556,419 |
631,588 |
| 18/08/2025 |
1.17 |
1.20 |
1.11 |
1.11 |
910,339 |
1,057,567 |
| 15/08/2025 |
1.21 |
1.35 |
1.07 |
1.19 |
3,459,543 |
4,079,637 |
| 14/08/2025 |
1.80 |
1.81 |
1.39 |
1.39 |
6,023,531 |
8,885,945 |
| 13/08/2025 |
2.08 |
2.10 |
1.99 |
2.00 |
257,462 |
519,387 |
| 08/08/2025 |
2.00 |
2.10 |
2.00 |
2.06 |
182,402 |
368,742 |
| 07/08/2025 |
2.04 |
2.10 |
2.00 |
2.02 |
270,404 |
551,838 |
| 06/08/2025 |
1.98 |
2.06 |
1.98 |
2.02 |
301,536 |
607,400 |
| 05/08/2025 |
1.90 |
2.00 |
1.90 |
1.97 |
183,515 |
361,987 |
| 04/08/2025 |
1.91 |
1.95 |
1.88 |
1.90 |
76,805 |
147,088 |
| 01/08/2025 |
2.14 |
2.14 |
1.94 |
1.95 |
655,033 |
1,323,526 |
Remark : Volume from SET main board.