Historical Price

Filter Dates:
From To

Historical price from Mar 12, 2025 to Jun 13, 2025

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(15/05/2025 to 28/05/2025)
3.28 3.30 3.16 3.24 16,076,252 51,969,309
Previous 4 weeks
(10/04/2025 to 14/05/2025)
3.26 3.56 3.10 3.28 43,628,190 145,945,589
Daily Historical Data
13/06/2025 3.24 3.24 3.18 3.22 502,714 1,612,590
12/06/2025 3.22 3.24 3.20 3.22 436,237 1,403,023
11/06/2025 3.22 3.24 3.20 3.20 617,534 1,986,577
10/06/2025 3.24 3.28 3.22 3.22 1,025,329 3,323,770
09/06/2025 3.22 3.24 3.22 3.24 206,961 668,617
06/06/2025 3.24 3.26 3.20 3.24 786,955 2,526,003
05/06/2025 3.16 3.26 3.16 3.26 1,461,911 4,706,988
04/06/2025 3.22 3.24 3.16 3.16 1,146,004 3,663,339
30/05/2025 3.22 3.24 3.20 3.22 600,544 1,933,399
29/05/2025 3.26 3.28 3.22 3.22 904,820 2,930,633
28/05/2025 3.30 3.30 3.22 3.24 1,572,966 5,125,440
27/05/2025 3.28 3.30 3.22 3.30 2,701,157 8,812,570
26/05/2025 3.22 3.26 3.20 3.26 839,349 2,704,332
23/05/2025 3.24 3.26 3.22 3.22 571,314 1,851,466
22/05/2025 3.26 3.28 3.22 3.24 1,177,187 3,837,671
21/05/2025 3.22 3.28 3.22 3.28 1,676,535 5,457,793
20/05/2025 3.22 3.24 3.22 3.22 1,470,142 4,744,104
19/05/2025 3.20 3.22 3.18 3.22 898,103 2,871,997
16/05/2025 3.20 3.22 3.16 3.20 3,416,854 10,882,220
15/05/2025 3.28 3.28 3.20 3.20 1,752,645 5,681,716
14/05/2025 3.32 3.34 3.28 3.28 940,180 3,105,471
13/05/2025 3.32 3.36 3.30 3.30 1,467,818 4,895,684
09/05/2025 3.30 3.32 3.22 3.28 1,035,695 3,388,499
08/05/2025 3.32 3.34 3.22 3.24 1,504,723 4,913,446
07/05/2025 3.26 3.34 3.24 3.32 1,236,086 4,100,021
06/05/2025 3.30 3.32 3.24 3.24 994,452 3,260,809
02/05/2025 3.30 3.36 3.28 3.34 1,773,767 5,871,113
30/04/2025 3.32 3.32 3.22 3.32 6,942,546 22,885,618
29/04/2025 3.34 3.34 3.26 3.32 1,131,181 3,712,348
28/04/2025 3.34 3.36 3.30 3.34 1,971,229 6,561,869
25/04/2025 3.42 3.52 3.42 3.50 3,247,534 11,315,577
24/04/2025 3.38 3.40 3.36 3.40 2,017,271 6,845,294
23/04/2025 3.48 3.48 3.38 3.40 1,684,139 5,745,474
22/04/2025 3.40 3.42 3.34 3.42 2,285,650 7,779,454
21/04/2025 3.50 3.56 3.40 3.42 2,295,831 7,918,531
18/04/2025 3.50 3.54 3.48 3.52 2,214,598 7,763,764
17/04/2025 3.34 3.48 3.34 3.48 2,669,067 9,152,998
16/04/2025 3.16 3.32 3.16 3.32 2,481,554 8,144,784
11/04/2025 3.26 3.26 3.10 3.14 1,721,188 5,438,721
10/04/2025 3.26 3.32 3.26 3.30 4,013,681 13,146,114
09/04/2025 2.94 3.00 2.76 2.96 7,005,619 20,281,541
08/04/2025 3.18 3.20 2.92 3.02 6,714,979 20,552,726
04/04/2025 3.30 3.32 3.26 3.30 3,510,380 11,549,444
03/04/2025 3.50 3.50 3.32 3.34 8,281,839 27,894,407
02/04/2025 3.58 3.58 3.52 3.56 1,262,479 4,460,565
01/04/2025 3.58 3.58 3.54 3.58 897,698 3,201,340
31/03/2025 3.40 3.54 3.40 3.54 2,655,761 9,254,356
28/03/2025 3.56 3.58 3.54 3.54 819,249 2,914,693
27/03/2025 3.62 3.62 3.56 3.58 882,514 3,162,076
26/03/2025 3.58 3.60 3.56 3.60 898,319 3,219,960
25/03/2025 3.60 3.62 3.54 3.56 3,699,183 13,223,831
24/03/2025 3.68 3.68 3.62 3.66 2,357,955 8,602,931
21/03/2025 3.74 3.76 3.64 3.68 3,029,704 11,223,363
20/03/2025 3.74 3.86 3.70 3.74 6,999,308 26,565,685
19/03/2025 3.72 3.76 3.70 3.72 2,061,438 7,696,714
18/03/2025 3.80 3.80 3.68 3.70 1,528,567 5,676,913
17/03/2025 3.80 3.80 3.70 3.78 1,996,529 7,486,105
14/03/2025 3.58 3.72 3.58 3.72 3,426,244 12,526,445
13/03/2025 3.60 3.60 3.56 3.56 773,100 2,760,338
12/03/2025 3.68 3.68 3.56 3.58 1,656,414 5,950,282
Remark : Volume from SET main board.