Historical Price From 22 Aug 2025 To 17 Nov 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (20/10/2025 To 03/11/2025) |
1.98 | 1.98 | 1.92 | 1.94 | 353,420 | 694,145 |
| Previous 4 weeks (19/09/2025 To 17/10/2025) |
2.00 | 2.06 | 1.89 | 1.96 | 2,610,521 | 5,187,142 |
| Daily Historical Data | ||||||
| 17/11/2025 | 1.80 | 1.86 | 1.78 | 1.79 | 32,900 | 58,933 |
| 14/11/2025 | 1.79 | 1.80 | 1.78 | 1.78 | 453,400 | 809,350 |
| 13/11/2025 | 1.81 | 1.81 | 1.79 | 1.79 | 22,305 | 40,028 |
| 12/11/2025 | 1.82 | 1.82 | 1.80 | 1.80 | 258,417 | 466,284 |
| 11/11/2025 | 1.82 | 1.83 | 1.81 | 1.82 | 187,417 | 340,652 |
| 10/11/2025 | 1.90 | 1.90 | 1.81 | 1.83 | 596,149 | 1,102,203 |
| 07/11/2025 | 1.98 | 1.98 | 1.94 | 1.96 | 35,900 | 70,651 |
| 06/11/2025 | 1.95 | 1.99 | 1.95 | 1.98 | 83,203 | 164,723 |
| 05/11/2025 | 1.95 | 1.98 | 1.95 | 1.95 | 2,208 | 4,329 |
| 04/11/2025 | 1.94 | 1.98 | 1.94 | 1.98 | 23,200 | 45,035 |
| 03/11/2025 | 1.94 | 1.94 | 1.94 | 1.94 | 3,000 | 5,820 |
| 31/10/2025 | 1.93 | 1.95 | 1.93 | 1.95 | 17,500 | 34,005 |
| 30/10/2025 | 1.95 | 1.95 | 1.93 | 1.95 | 65,400 | 126,963 |
| 29/10/2025 | 1.94 | 1.98 | 1.94 | 1.95 | 111,700 | 220,885 |
| 28/10/2025 | 1.96 | 1.98 | 1.96 | 1.98 | 39,500 | 77,946 |
| 27/10/2025 | 1.98 | 1.98 | 1.94 | 1.96 | 7,901 | 15,449 |
| 24/10/2025 | 1.93 | 1.98 | 1.93 | 1.98 | 65,100 | 128,514 |
| 22/10/2025 | 1.93 | 1.97 | 1.92 | 1.97 | 24,019 | 46,565 |
| 21/10/2025 | 1.96 | 1.96 | 1.94 | 1.96 | 2,100 | 4,114 |
| 20/10/2025 | 1.98 | 1.98 | 1.94 | 1.96 | 17,200 | 33,884 |
| 17/10/2025 | 1.95 | 1.96 | 1.89 | 1.96 | 127,900 | 244,697 |
| 16/10/2025 | 1.95 | 1.95 | 1.90 | 1.92 | 131,800 | 252,618 |
| 15/10/2025 | 1.98 | 1.99 | 1.95 | 1.95 | 117,353 | 229,075 |
| 14/10/2025 | 1.99 | 1.99 | 1.94 | 1.96 | 214,900 | 420,929 |
| 10/10/2025 | 1.99 | 1.99 | 1.97 | 1.99 | 127,300 | 252,226 |
| 09/10/2025 | 1.99 | 2.02 | 1.99 | 2.00 | 24,800 | 49,584 |
| 08/10/2025 | 2.02 | 2.04 | 1.99 | 2.00 | 58,406 | 116,527 |
| 07/10/2025 | 2.04 | 2.04 | 1.99 | 2.02 | 30,001 | 60,307 |
| 06/10/2025 | 2.04 | 2.04 | 2.02 | 2.04 | 124,400 | 253,774 |
| 03/10/2025 | 2.02 | 2.06 | 2.02 | 2.04 | 191,705 | 387,890 |
| 02/10/2025 | 1.99 | 2.02 | 1.99 | 2.02 | 525,100 | 1,049,180 |
| 01/10/2025 | 2.00 | 2.00 | 1.99 | 1.99 | 16,101 | 32,193 |
| 30/09/2025 | 1.99 | 2.00 | 1.99 | 2.00 | 43,100 | 85,800 |
| 29/09/2025 | 1.99 | 2.00 | 1.99 | 1.99 | 37,700 | 75,068 |
| 26/09/2025 | 2.00 | 2.00 | 1.99 | 2.00 | 78,500 | 156,600 |
| 25/09/2025 | 1.98 | 2.02 | 1.98 | 2.02 | 330,239 | 662,365 |
| 24/09/2025 | 1.99 | 2.00 | 1.97 | 2.00 | 145,900 | 289,119 |
| 23/09/2025 | 2.00 | 2.00 | 1.98 | 1.98 | 68,704 | 136,781 |
| 22/09/2025 | 2.02 | 2.02 | 1.98 | 1.99 | 196,400 | 391,691 |
| 19/09/2025 | 2.00 | 2.02 | 2.00 | 2.02 | 20,212 | 40,718 |
| 18/09/2025 | 2.00 | 2.02 | 1.99 | 2.00 | 602,100 | 1,198,512 |
| 17/09/2025 | 2.00 | 2.02 | 2.00 | 2.00 | 58,600 | 117,236 |
| 16/09/2025 | 2.04 | 2.04 | 2.00 | 2.00 | 491,801 | 987,666 |
| 15/09/2025 | 2.00 | 2.06 | 2.00 | 2.02 | 144,226 | 294,907 |
| 12/09/2025 | 2.02 | 2.02 | 2.00 | 2.00 | 579,917 | 1,165,328 |
| 11/09/2025 | 1.98 | 2.00 | 1.98 | 2.00 | 40,605 | 80,709 |
| 10/09/2025 | 1.99 | 2.00 | 1.97 | 1.99 | 264,926 | 523,674 |
| 09/09/2025 | 1.98 | 2.00 | 1.98 | 2.00 | 24,007 | 47,615 |
| 08/09/2025 | 2.00 | 2.00 | 1.97 | 1.98 | 187,201 | 369,477 |
| 05/09/2025 | 2.02 | 2.02 | 1.99 | 2.00 | 26,800 | 53,696 |
| 04/09/2025 | 2.00 | 2.02 | 1.99 | 2.00 | 36,505 | 73,017 |
| 03/09/2025 | 1.98 | 2.00 | 1.98 | 2.00 | 129,805 | 259,116 |
| 02/09/2025 | 1.98 | 1.99 | 1.98 | 1.98 | 34,337 | 67,991 |
| 01/09/2025 | 1.99 | 2.00 | 1.98 | 1.99 | 29,408 | 58,350 |
| 29/08/2025 | 1.99 | 2.00 | 1.99 | 1.99 | 73,649 | 147,065 |
| 28/08/2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1,552 | 3,068 |
| 27/08/2025 | 1.97 | 1.97 | 1.97 | 1.97 | 18,135 | 35,726 |
| 26/08/2025 | 1.97 | 1.98 | 1.97 | 1.98 | 2,100 | 4,157 |
| 25/08/2025 | 1.97 | 1.99 | 1.96 | 1.96 | 11,200 | 22,065 |
| 22/08/2025 | 1.97 | 1.98 | 1.97 | 1.97 | 50,600 | 99,732 |
Remark : Volume from SET main board.