Historical Price
Filter Dates:
Historical Price from
To
| Date | Open | High | Low | Close | Volume (Shares) | Value Baht |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( To ) |
4.16 | 4.18 | 3.82 | 3.96 | 183,860,607 | 733,746,401 |
| Previous 4 weeks ( To ) |
3.70 | 4.52 | 3.48 | 4.14 | 740,464,177 | 2,977,973,477 |
| Daily Historical Data | ||||||
| 17 October 2025 | 3.86 | 3.88 | 3.70 | 3.76 | 23,058,105 | 87,407,428 |
| 16 October 2025 | 3.98 | 3.98 | 3.88 | 3.88 | 11,032,043 | 43,179,339 |
| 15 October 2025 | 3.88 | 4.00 | 3.88 | 3.96 | 20,302,499 | 80,299,342 |
| 14 October 2025 | 3.84 | 3.94 | 3.82 | 3.86 | 16,236,368 | 63,082,185 |
| 10 October 2025 | 3.96 | 3.96 | 3.86 | 3.86 | 15,485,850 | 60,251,049 |
| 09 October 2025 | 3.98 | 4.02 | 3.94 | 3.96 | 15,571,429 | 61,889,372 |
| 08 October 2025 | 4.06 | 4.22 | 3.96 | 3.98 | 34,754,539 | 141,486,863 |
| 07 October 2025 | 4.10 | 4.14 | 4.06 | 4.06 | 22,107,178 | 90,557,326 |
| 06 October 2025 | 4.08 | 4.20 | 4.00 | 4.08 | 25,802,120 | 105,994,995 |
| 03 October 2025 | 3.98 | 4.14 | 3.98 | 4.08 | 42,826,230 | 173,456,547 |
| 02 October 2025 | 3.86 | 4.00 | 3.84 | 3.96 | 17,347,448 | 68,061,365 |
| 01 October 2025 | 3.92 | 3.94 | 3.82 | 3.82 | 13,889,713 | 53,866,325 |
| 30 September 2025 | 3.96 | 4.08 | 3.92 | 3.92 | 17,052,545 | 68,054,829 |
| 29 September 2025 | 3.96 | 4.02 | 3.92 | 4.00 | 13,291,654 | 52,654,614 |
| 26 September 2025 | 3.98 | 4.00 | 3.92 | 3.92 | 11,477,858 | 45,391,074 |
| 25 September 2025 | 4.00 | 4.06 | 3.96 | 3.98 | 15,661,746 | 62,527,190 |
| 24 September 2025 | 3.90 | 4.04 | 3.90 | 3.98 | 19,622,594 | 77,848,992 |
| 23 September 2025 | 3.98 | 4.04 | 3.88 | 3.88 | 25,225,683 | 99,697,379 |
| 22 September 2025 | 4.12 | 4.16 | 3.98 | 3.98 | 25,393,802 | 103,139,279 |
| 19 September 2025 | 4.16 | 4.18 | 4.08 | 4.10 | 24,897,564 | 102,505,354 |
| 18 September 2025 | 4.30 | 4.30 | 4.10 | 4.14 | 33,991,257 | 142,254,824 |
| 17 September 2025 | 4.34 | 4.38 | 4.28 | 4.30 | 25,574,808 | 110,433,561 |
| 16 September 2025 | 4.24 | 4.38 | 4.22 | 4.34 | 44,771,531 | 193,418,662 |
| 15 September 2025 | 4.24 | 4.26 | 4.14 | 4.24 | 21,775,032 | 91,594,315 |
| 12 September 2025 | 4.34 | 4.36 | 4.16 | 4.20 | 34,428,305 | 145,651,662 |
| 11 September 2025 | 4.28 | 4.34 | 4.20 | 4.30 | 24,126,838 | 103,279,558 |
| 10 September 2025 | 4.32 | 4.38 | 4.24 | 4.28 | 23,980,007 | 103,328,568 |
| 09 September 2025 | 4.28 | 4.32 | 4.22 | 4.30 | 27,403,516 | 116,905,024 |
| 08 September 2025 | 4.16 | 4.52 | 4.14 | 4.30 | 69,568,842 | 301,227,994 |
| 05 September 2025 | 4.06 | 4.16 | 4.00 | 4.10 | 33,687,951 | 137,926,048 |
| 04 September 2025 | 4.06 | 4.16 | 3.96 | 3.98 | 45,282,472 | 184,111,585 |
| 03 September 2025 | 3.82 | 4.06 | 3.82 | 4.04 | 61,130,478 | 243,304,883 |
| 02 September 2025 | 3.90 | 4.00 | 3.82 | 3.82 | 53,979,902 | 210,203,005 |
| 01 September 2025 | 3.60 | 3.88 | 3.60 | 3.86 | 58,622,323 | 222,653,921 |
| 29 August 2025 | 3.62 | 3.74 | 3.54 | 3.62 | 43,015,071 | 156,127,458 |
| 28 August 2025 | 3.76 | 3.76 | 3.48 | 3.56 | 45,470,476 | 163,255,449 |
| 27 August 2025 | 3.76 | 3.84 | 3.72 | 3.72 | 23,905,455 | 90,313,609 |
| 26 August 2025 | 3.78 | 3.78 | 3.68 | 3.72 | 20,736,866 | 77,281,846 |
| 25 August 2025 | 3.70 | 3.92 | 3.70 | 3.82 | 32,203,775 | 122,749,593 |
| 22 August 2025 | 3.70 | 3.74 | 3.66 | 3.66 | 16,809,272 | 61,951,912 |
| 21 August 2025 | 3.82 | 3.84 | 3.66 | 3.68 | 25,478,981 | 94,711,814 |
| 20 August 2025 | 3.66 | 3.82 | 3.64 | 3.82 | 21,125,864 | 78,643,975 |
| 19 August 2025 | 3.76 | 3.78 | 3.64 | 3.66 | 18,744,327 | 69,175,554 |
| 18 August 2025 | 3.74 | 3.86 | 3.74 | 3.76 | 15,537,087 | 58,898,762 |
| 15 August 2025 | 3.92 | 3.94 | 3.70 | 3.70 | 28,280,371 | 107,569,203 |
| 14 August 2025 | 3.88 | 3.98 | 3.82 | 3.92 | 29,337,198 | 114,604,472 |
| 13 August 2025 | 4.00 | 4.02 | 3.84 | 3.86 | 33,928,802 | 132,795,273 |
| 08 August 2025 | 4.00 | 4.08 | 3.92 | 3.96 | 33,022,802 | 131,760,582 |
| 07 August 2025 | 4.26 | 4.28 | 4.00 | 4.00 | 70,616,290 | 291,506,249 |
| 06 August 2025 | 4.00 | 4.50 | 3.98 | 4.38 | 83,161,181 | 353,704,773 |
| 05 August 2025 | 3.90 | 4.06 | 3.82 | 4.00 | 35,536,315 | 140,416,389 |
| 04 August 2025 | 3.86 | 3.92 | 3.78 | 3.86 | 21,563,620 | 83,044,744 |
| 01 August 2025 | 4.08 | 4.08 | 3.82 | 3.82 | 38,110,754 | 149,403,466 |
| 31 July 2025 | 4.12 | 4.16 | 4.02 | 4.02 | 26,460,180 | 107,869,227 |
| 30 July 2025 | 4.10 | 4.20 | 4.06 | 4.14 | 42,003,320 | 172,946,964 |
| 29 July 2025 | 4.12 | 4.18 | 4.02 | 4.10 | 39,920,939 | 162,840,838 |
| 25 July 2025 | 4.18 | 4.32 | 4.06 | 4.06 | 77,714,405 | 323,489,281 |
| 24 July 2025 | 3.82 | 4.26 | 3.80 | 4.18 | 110,240,247 | 450,607,304 |
| 23 July 2025 | 3.52 | 3.84 | 3.52 | 3.82 | 52,258,138 | 194,922,129 |
| 22 July 2025 | 3.72 | 3.74 | 3.48 | 3.48 | 37,385,981 | 134,431,909 |
Remark : Volume from SET main board.