Historical Price
Filter Dates:
Historical Price from
To
| Date | Open | High | Low | Close | Volume (Shares) | Value Baht |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( To ) |
4.26 | 4.28 | 3.64 | 3.66 | 292,880,994 | 1,141,617,796 |
| Previous 4 weeks ( To ) |
3.16 | 4.50 | 3.08 | 4.38 | 842,734,868 | 3,239,786,123 |
| Daily Historical Data | ||||||
| 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 |
| 21 July 2025 | 3.72 | 3.76 | 3.60 | 3.68 | 33,772,067 | 124,547,267 |
| 18 July 2025 | 3.56 | 3.80 | 3.56 | 3.70 | 60,989,899 | 225,984,196 |
| 17 July 2025 | 3.46 | 3.56 | 3.44 | 3.56 | 26,306,099 | 92,448,513 |
| 16 July 2025 | 3.58 | 3.58 | 3.42 | 3.44 | 32,376,610 | 112,931,581 |
| 15 July 2025 | 3.52 | 3.58 | 3.52 | 3.56 | 10,913,945 | 38,715,988 |
| 14 July 2025 | 3.28 | 3.44 | 3.24 | 3.42 | 27,690,311 | 93,094,857 |
| 11 July 2025 | 3.12 | 3.38 | 3.12 | 3.28 | 38,810,079 | 127,102,177 |
| 09 July 2025 | 3.22 | 3.22 | 3.08 | 3.12 | 22,911,516 | 71,928,091 |
| 08 July 2025 | 3.16 | 3.28 | 3.16 | 3.20 | 24,609,262 | 79,356,429 |
| 07 July 2025 | 3.14 | 3.26 | 3.10 | 3.20 | 27,011,195 | 85,935,738 |
| 04 July 2025 | 3.24 | 3.38 | 3.18 | 3.18 | 31,689,320 | 103,005,693 |
| 03 July 2025 | 3.16 | 3.30 | 3.12 | 3.26 | 48,284,105 | 154,384,686 |
| 02 July 2025 | 3.10 | 3.28 | 3.08 | 3.20 | 47,691,461 | 151,018,627 |
| 01 July 2025 | 2.98 | 3.10 | 2.86 | 3.10 | 49,101,162 | 148,030,261 |
| 30 June 2025 | 3.06 | 3.12 | 2.86 | 2.98 | 43,896,839 | 130,600,298 |
| 27 June 2025 | 3.16 | 3.18 | 2.96 | 3.04 | 56,916,441 | 172,536,412 |
| 26 June 2025 | 2.92 | 3.36 | 2.90 | 3.12 | 113,119,575 | 357,428,581 |
| 25 June 2025 | 2.60 | 2.92 | 2.58 | 2.92 | 69,113,766 | 191,539,574 |
| 24 June 2025 | 2.50 | 2.70 | 2.26 | 2.60 | 161,701,701 | 411,335,981 |
| 23 June 2025 | 2.72 | 2.72 | 2.52 | 2.52 | 69,556,042 | 181,117,894 |
| 20 June 2025 | 3.08 | 3.18 | 2.98 | 2.98 | 23,488,043 | 71,541,202 |
| 19 June 2025 | 3.22 | 3.26 | 3.06 | 3.06 | 32,002,280 | 100,749,457 |
| 18 June 2025 | 3.40 | 3.56 | 3.38 | 3.40 | 10,358,620 | 35,903,241 |
| 17 June 2025 | 3.34 | 3.52 | 3.34 | 3.44 | 14,203,800 | 48,907,753 |
| 16 June 2025 | 3.26 | 3.34 | 3.12 | 3.34 | 15,124,705 | 48,844,264 |
| 13 June 2025 | 3.36 | 3.36 | 3.24 | 3.24 | 11,408,650 | 37,463,364 |
| 12 June 2025 | 3.54 | 3.60 | 3.38 | 3.38 | 13,726,585 | 47,653,535 |
| 11 June 2025 | 3.58 | 3.62 | 3.52 | 3.52 | 7,963,671 | 28,305,895 |
| 10 June 2025 | 3.54 | 3.62 | 3.52 | 3.60 | 10,693,501 | 38,324,025 |
Remark : Volume from SET main board.