Sitemap
|
Careers
|

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 01, 2025 to May 23, 2025

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(23/04/2025 to 08/05/2025)		 0.97 0.97 0.84 0.96 2,542,264 6,100,672
Previous 4 weeks
(21/03/2025 to 22/04/2025)		 0.69 1.04 0.68 0.95 7,132,343 6,100,672
Daily Historical Data
23/05/2025 0.90 0.92 0.89 0.91 371,300 337,189
22/05/2025 0.93 0.93 0.80 0.90 327,400 292,802
21/05/2025 0.89 0.93 0.89 0.92 558,600 508,783
20/05/2025 0.90 0.94 0.90 0.90 146,700 134,569
19/05/2025 0.95 0.95 0.90 0.94 66,501 60,389
16/05/2025 0.94 0.97 0.91 0.91 1,800 1,665
15/05/2025 0.95 0.96 0.92 0.94 119,801 112,040
14/05/2025 0.94 0.95 0.92 0.95 175,200 162,592
13/05/2025 0.96 0.97 0.92 0.96 66,100 61,379
09/05/2025 0.91 0.96 0.90 0.92 433,900 393,527
08/05/2025 0.97 0.97 0.90 0.96 89,500 82,386
07/05/2025 0.93 0.97 0.93 0.97 190,400 182,022
06/05/2025 0.95 0.95 0.94 0.95 445,712 423,021
02/05/2025 0.92 0.96 0.90 0.95 282,700 267,405
30/04/2025 0.92 0.95 0.84 0.92 507,942 461,509
29/04/2025 0.93 0.96 0.91 0.96 228,300 215,133
28/04/2025 0.96 0.96 0.90 0.90 548,700 505,097
25/04/2025 0.90 0.96 0.90 0.91 162,800 150,759
24/04/2025 0.96 0.96 0.87 0.96 84,800 79,108
23/04/2025 0.97 0.97 0.90 0.97 1,410 1,348
22/04/2025 0.99 0.99 0.90 0.95 115,500 105,255
21/04/2025 0.89 0.99 0.88 0.89 322,800 287,598
18/04/2025 1.02 1.02 0.82 0.89 1,151,501 1,043,778
17/04/2025 1.02 1.02 0.93 1.01 814,500 804,605
16/04/2025 0.84 1.04 0.82 1.02 1,157,935 1,041,026
11/04/2025 0.86 0.86 0.82 0.82 135,300 111,258
10/04/2025 0.80 0.85 0.80 0.82 908,400 754,909
09/04/2025 0.80 0.85 0.69 0.78 575,800 461,207
08/04/2025 0.70 0.80 0.70 0.80 375,700 294,347
04/04/2025 0.82 0.83 0.77 0.77 297,804 235,829
03/04/2025 0.74 0.84 0.74 0.82 220,200 174,018
02/04/2025 0.77 0.77 0.70 0.76 35,000 26,037
01/04/2025 0.74 0.79 0.73 0.77 31,100 23,202

Remark : Volume from SET main board.