Historical Price
Filter Dates:
Historical Price from
To
| Date | Open | High | Low | Close | Volume (Shares) | Value Baht |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( To ) |
5.15 | 5.45 | 4.50 | 4.86 | 96,240,578 | 481,206,538 |
| Previous 4 weeks ( To ) |
6.35 | 6.35 | 4.50 | 5.20 | 274,885,542 | 1,434,307,431 |
| Daily Historical Data | ||||||
| 27 May 2025 | 3.70 | 3.82 | 3.64 | 3.72 | 20,971,107 | 78,113,858 |
| 26 May 2025 | 3.66 | 3.70 | 3.60 | 3.70 | 11,479,803 | 41,810,900 |
| 23 May 2025 | 3.56 | 3.72 | 3.50 | 3.68 | 30,747,344 | 110,873,326 |
| 22 May 2025 | 3.74 | 3.74 | 3.46 | 3.52 | 40,482,700 | 144,785,903 |
| 21 May 2025 | 4.12 | 4.14 | 3.84 | 3.86 | 36,829,176 | 144,846,009 |
| 20 May 2025 | 4.44 | 4.44 | 4.04 | 4.10 | 26,014,817 | 108,682,252 |
| 19 May 2025 | 4.56 | 4.60 | 4.36 | 4.38 | 17,085,114 | 75,911,223 |
| 16 May 2025 | 4.62 | 4.74 | 4.54 | 4.56 | 8,561,900 | 39,679,707 |
| 15 May 2025 | 4.78 | 4.88 | 4.60 | 4.60 | 8,828,632 | 41,731,201 |
| 14 May 2025 | 4.88 | 4.98 | 4.76 | 4.82 | 8,940,828 | 43,446,028 |
| 13 May 2025 | 4.68 | 4.90 | 4.66 | 4.86 | 14,884,867 | 71,487,287 |
| 09 May 2025 | 4.94 | 4.94 | 4.50 | 4.60 | 24,714,785 | 115,343,424 |
| 08 May 2025 | 5.35 | 5.35 | 4.90 | 4.94 | 15,542,101 | 78,149,713 |
| 07 May 2025 | 5.15 | 5.40 | 5.15 | 5.35 | 4,157,355 | 21,942,200 |
| 06 May 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5,247,328 | 27,344,223 |
| 02 May 2025 | 5.35 | 5.45 | 5.10 | 5.15 | 7,120,566 | 37,338,281 |
| 30 April 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 4,385,813 | 23,314,352 |
| 29 April 2025 | 5.30 | 5.35 | 5.05 | 5.15 | 5,792,227 | 29,908,853 |
| 28 April 2025 | 5.25 | 5.35 | 5.20 | 5.30 | 4,609,798 | 24,281,876 |
| 25 April 2025 | 5.15 | 5.40 | 5.15 | 5.30 | 9,785,738 | 52,096,329 |
| 24 April 2025 | 5.05 | 5.20 | 5.00 | 5.20 | 4,133,222 | 21,073,494 |
| 23 April 2025 | 5.10 | 5.15 | 5.00 | 5.10 | 6,886,874 | 35,012,944 |
| 22 April 2025 | 4.90 | 5.05 | 4.84 | 5.00 | 12,059,175 | 59,639,423 |
| 21 April 2025 | 5.30 | 5.30 | 4.90 | 4.94 | 8,722,107 | 43,590,761 |
| 18 April 2025 | 5.00 | 5.25 | 4.86 | 5.25 | 18,263,634 | 92,134,547 |
| 17 April 2025 | 4.84 | 5.10 | 4.74 | 5.00 | 10,273,969 | 50,212,612 |
| 16 April 2025 | 4.62 | 4.86 | 4.58 | 4.82 | 10,207,016 | 48,292,313 |
| 11 April 2025 | 4.58 | 4.70 | 4.50 | 4.60 | 8,129,225 | 37,420,948 |
| 10 April 2025 | 4.88 | 4.98 | 4.58 | 4.60 | 36,593,466 | 172,551,212 |
| 09 April 2025 | 4.94 | 4.98 | 4.54 | 4.60 | 17,455,429 | 81,664,358 |
| 08 April 2025 | 4.96 | 5.05 | 4.78 | 4.94 | 10,760,822 | 53,041,267 |
| 04 April 2025 | 5.40 | 5.40 | 5.15 | 5.15 | 10,456,487 | 54,585,053 |
| 03 April 2025 | 5.35 | 5.55 | 5.30 | 5.40 | 6,271,135 | 34,167,051 |
| 02 April 2025 | 5.30 | 5.50 | 5.30 | 5.40 | 10,487,116 | 56,680,982 |
| 01 April 2025 | 5.65 | 5.65 | 5.20 | 5.25 | 24,967,566 | 133,627,636 |
| 31 March 2025 | 5.90 | 6.10 | 5.45 | 5.60 | 31,411,900 | 180,233,667 |
| 28 March 2025 | 5.75 | 5.75 | 5.35 | 5.55 | 13,667,897 | 75,360,225 |
| 27 March 2025 | 6.05 | 6.10 | 5.75 | 5.75 | 11,211,089 | 65,859,746 |
| 26 March 2025 | 6.10 | 6.15 | 6.00 | 6.05 | 8,190,434 | 49,647,465 |
| 25 March 2025 | 6.35 | 6.35 | 5.95 | 6.05 | 14,736,979 | 89,511,727 |
| 24 March 2025 | 6.30 | 6.45 | 6.30 | 6.35 | 5,393,007 | 34,404,967 |
| 21 March 2025 | 6.50 | 6.60 | 6.25 | 6.30 | 8,085,055 | 51,553,983 |
| 20 March 2025 | 6.50 | 6.75 | 6.40 | 6.45 | 12,434,899 | 81,789,332 |
| 19 March 2025 | 6.30 | 6.70 | 6.25 | 6.55 | 7,664,594 | 50,045,804 |
| 18 March 2025 | 6.70 | 6.70 | 6.30 | 6.30 | 8,513,602 | 54,539,344 |
| 17 March 2025 | 6.70 | 6.75 | 6.50 | 6.70 | 6,010,564 | 39,899,328 |
| 14 March 2025 | 6.55 | 6.70 | 6.45 | 6.65 | 3,490,176 | 22,998,255 |
| 13 March 2025 | 6.55 | 6.75 | 6.45 | 6.55 | 5,358,354 | 35,309,674 |
| 12 March 2025 | 6.80 | 6.85 | 6.45 | 6.50 | 6,818,626 | 45,176,040 |
| 11 March 2025 | 6.30 | 6.85 | 6.25 | 6.80 | 8,504,580 | 56,122,535 |
| 10 March 2025 | 6.60 | 6.60 | 6.35 | 6.35 | 3,352,716 | 21,624,873 |
| 07 March 2025 | 6.45 | 6.70 | 6.45 | 6.60 | 4,204,220 | 27,718,495 |
| 06 March 2025 | 6.75 | 6.85 | 6.35 | 6.40 | 10,118,497 | 66,157,300 |
| 05 March 2025 | 6.45 | 6.90 | 6.35 | 6.90 | 6,630,580 | 44,644,800 |
| 04 March 2025 | 6.45 | 6.60 | 6.25 | 6.35 | 11,725,183 | 75,289,800 |
| 03 March 2025 | 7.25 | 7.40 | 6.70 | 6.75 | 10,670,546 | 73,847,500 |
| 28 February 2025 | 7.15 | 7.30 | 7.05 | 7.25 | 7,674,432 | 55,210,000 |
| 27 February 2025 | 7.40 | 7.60 | 7.15 | 7.25 | 7,544,740 | 55,325,800 |
| 26 February 2025 | 7.00 | 7.55 | 6.95 | 7.45 | 22,814,651 | 165,458,000 |
| 25 February 2025 | 7.50 | 7.50 | 7.00 | 7.25 | 27,314,902 | 196,152,000 |
Remark : Volume from SET main board.