Historical Price From 31 Jan 2025 To 30 Apr 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (31/03/2025 To 16/04/2025) |
2.22 | 2.26 | 2.08 | 2.10 | 1,494,028 | 3,216,301 |
| Previous 4 weeks (03/03/2025 To 28/03/2025) |
2.30 | 2.30 | 2.16 | 2.22 | 2,840,173 | 6,313,328 |
| Daily Historical Data | ||||||
| 30/04/2025 | 2.06 | 2.06 | 2.00 | 2.04 | 84,100 | 169,952 |
| 29/04/2025 | 2.00 | 2.04 | 2.00 | 2.02 | 178,794 | 359,027 |
| 28/04/2025 | 2.02 | 2.06 | 2.00 | 2.04 | 437,402 | 883,050 |
| 25/04/2025 | 2.08 | 2.10 | 2.04 | 2.04 | 494,867 | 1,017,391 |
| 24/04/2025 | 2.12 | 2.12 | 2.06 | 2.08 | 743,908 | 1,548,384 |
| 23/04/2025 | 2.10 | 2.12 | 2.08 | 2.12 | 132,274 | 279,506 |
| 22/04/2025 | 2.10 | 2.12 | 2.08 | 2.10 | 75,506 | 158,242 |
| 21/04/2025 | 2.10 | 2.10 | 2.08 | 2.10 | 244,925 | 512,420 |
| 18/04/2025 | 2.10 | 2.20 | 2.06 | 2.08 | 434,017 | 907,960 |
| 17/04/2025 | 2.12 | 2.16 | 2.10 | 2.14 | 169,597 | 362,463 |
| 16/04/2025 | 2.10 | 2.12 | 2.08 | 2.10 | 389,382 | 816,249 |
| 11/04/2025 | 2.14 | 2.16 | 2.12 | 2.12 | 53,407 | 114,023 |
| 10/04/2025 | 2.12 | 2.20 | 2.12 | 2.16 | 131,000 | 284,022 |
| 09/04/2025 | 2.10 | 2.14 | 2.08 | 2.12 | 130,510 | 273,551 |
| 08/04/2025 | 2.26 | 2.26 | 2.10 | 2.16 | 172,078 | 369,303 |
| 04/04/2025 | 2.22 | 2.24 | 2.18 | 2.18 | 180,010 | 397,152 |
| 03/04/2025 | 2.22 | 2.22 | 2.16 | 2.22 | 54,300 | 119,108 |
| 02/04/2025 | 2.22 | 2.22 | 2.14 | 2.22 | 203,800 | 445,996 |
| 01/04/2025 | 2.22 | 2.22 | 2.20 | 2.22 | 82,401 | 182,186 |
| 31/03/2025 | 2.22 | 2.22 | 2.20 | 2.20 | 97,140 | 214,711 |
| 28/03/2025 | 2.22 | 2.24 | 2.20 | 2.22 | 84,300 | 187,178 |
| 27/03/2025 | 2.22 | 2.24 | 2.20 | 2.22 | 163,917 | 361,897 |
| 26/03/2025 | 2.22 | 2.24 | 2.20 | 2.24 | 129,317 | 286,708 |
| 25/03/2025 | 2.24 | 2.26 | 2.22 | 2.22 | 98,335 | 219,394 |
| 24/03/2025 | 2.24 | 2.24 | 2.20 | 2.24 | 197,334 | 437,521 |
| 21/03/2025 | 2.26 | 2.26 | 2.22 | 2.24 | 204,400 | 457,002 |
| 20/03/2025 | 2.24 | 2.24 | 2.22 | 2.24 | 229,308 | 510,175 |
| 19/03/2025 | 2.24 | 2.24 | 2.22 | 2.22 | 219,200 | 489,078 |
| 18/03/2025 | 2.26 | 2.26 | 2.22 | 2.22 | 239,903 | 536,366 |
| 17/03/2025 | 2.20 | 2.26 | 2.20 | 2.24 | 99,840 | 222,428 |
| 14/03/2025 | 2.18 | 2.26 | 2.18 | 2.26 | 103,105 | 228,533 |
| 13/03/2025 | 2.16 | 2.22 | 2.16 | 2.22 | 198,010 | 434,142 |
| 12/03/2025 | 2.22 | 2.22 | 2.16 | 2.18 | 169,307 | 370,563 |
| 11/03/2025 | 2.22 | 2.24 | 2.22 | 2.22 | 57,648 | 127,980 |
| 10/03/2025 | 2.28 | 2.28 | 2.20 | 2.22 | 191,401 | 423,808 |
| 07/03/2025 | 2.24 | 2.30 | 2.24 | 2.26 | 97,805 | 222,229 |
| 06/03/2025 | 2.24 | 2.26 | 2.22 | 2.24 | 115,006 | 257,666 |
| 05/03/2025 | 2.26 | 2.30 | 2.20 | 2.24 | 146,123 | 326,519 |
| 04/03/2025 | 2.26 | 2.26 | 2.22 | 2.24 | 36,762 | 82,180 |
| 03/03/2025 | 2.30 | 2.30 | 2.22 | 2.26 | 59,152 | 131,961 |
| 28/02/2025 | 2.26 | 2.30 | 2.24 | 2.24 | 118,094 | 267,207 |
| 27/02/2025 | 2.26 | 2.26 | 2.22 | 2.26 | 74,817 | 168,252 |
| 26/02/2025 | 2.14 | 2.30 | 2.12 | 2.26 | 428,809 | 955,170 |
| 25/02/2025 | 2.28 | 2.40 | 2.06 | 2.12 | 1,205,144 | 2,670,360 |
| 24/02/2025 | 2.71 | 2.71 | 2.42 | 2.43 | 1,532,652 | 3,845,930 |
| 21/02/2025 | 2.79 | 2.79 | 2.73 | 2.75 | 223,442 | 612,529 |
| 20/02/2025 | 2.75 | 2.79 | 2.75 | 2.77 | 58,533 | 161,883 |
| 19/02/2025 | 2.77 | 2.79 | 2.73 | 2.77 | 233,319 | 644,303 |
| 18/02/2025 | 2.79 | 2.80 | 2.77 | 2.79 | 126,607 | 351,073 |
| 17/02/2025 | 2.80 | 2.82 | 2.77 | 2.77 | 128,883 | 359,481 |
| 14/02/2025 | 2.80 | 2.80 | 2.79 | 2.80 | 62,634 | 175,580 |
| 13/02/2025 | 2.79 | 2.82 | 2.79 | 2.80 | 88,714 | 28,346 |
| 11/02/2025 | 2.80 | 2.82 | 2.80 | 2.80 | 24,643 | 69,138 |
| 10/02/2025 | 2.82 | 2.82 | 2.79 | 2.80 | 117,362 | 328,344 |
| 07/02/2025 | 2.82 | 2.82 | 2.80 | 2.82 | 78,383 | 220,186 |
| 06/02/2025 | 2.79 | 2.82 | 2.79 | 2.80 | 62,572 | 175 |
| 05/02/2025 | 2.79 | 2.82 | 2.79 | 2.80 | 106,884 | 301,040 |
| 04/02/2025 | 2.80 | 2.82 | 2.77 | 2.80 | 163,247 | 456,247 |
| 03/02/2025 | 2.80 | 2.84 | 2.77 | 2.80 | 378,518 | 1,059,570 |
| 31/01/2025 | 2.84 | 2.84 | 2.82 | 2.84 | 139,746 | 394,978 |
Remark : Volume from SET main board.