Historical Price From 18 Apr 2025 To 18 Jul 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (20/06/2025 To 03/07/2025) |
1.89 | 1.96 | 1.84 | 1.92 | 416,983 | 791,273 |
| Previous 4 weeks (21/05/2025 To 19/06/2025) |
1.97 | 1.99 | 1.85 | 1.87 | 1,733,435 | 3,344,910 |
| Daily Historical Data | ||||||
| 18/07/2025 | 1.98 | 2.00 | 1.95 | 1.99 | 47,901 | 94,426 |
| 17/07/2025 | 1.95 | 2.02 | 1.92 | 2.02 | 96,102 | 189,259 |
| 16/07/2025 | 1.93 | 1.96 | 1.93 | 1.95 | 81,406 | 158,380 |
| 15/07/2025 | 1.93 | 1.95 | 1.92 | 1.93 | 39,406 | 76,199 |
| 14/07/2025 | 1.91 | 1.93 | 1.88 | 1.93 | 44,100 | 84,418 |
| 11/07/2025 | 1.89 | 1.94 | 1.89 | 1.93 | 19,903 | 38,106 |
| 09/07/2025 | 1.87 | 1.90 | 1.87 | 1.90 | 12,100 | 22,690 |
| 08/07/2025 | 1.92 | 1.92 | 1.87 | 1.89 | 24,774 | 46,962 |
| 07/07/2025 | 1.92 | 1.92 | 1.88 | 1.92 | 10,491 | 19,745 |
| 04/07/2025 | 1.91 | 1.93 | 1.89 | 1.93 | 48,719 | 93,750 |
| 03/07/2025 | 1.93 | 1.93 | 1.90 | 1.92 | 4,560 | 8,736 |
| 02/07/2025 | 1.92 | 1.92 | 1.90 | 1.92 | 2,700 | 5,164 |
| 01/07/2025 | 1.86 | 1.92 | 1.86 | 1.88 | 19,760 | 37,012 |
| 30/06/2025 | 1.86 | 1.92 | 1.86 | 1.90 | 11,700 | 21,923 |
| 27/06/2025 | 1.88 | 1.91 | 1.87 | 1.90 | 19,710 | 36,972 |
| 26/06/2025 | 1.90 | 1.94 | 1.88 | 1.92 | 121,211 | 233,561 |
| 25/06/2025 | 1.94 | 1.94 | 1.86 | 1.92 | 59,400 | 114,503 |
| 24/06/2025 | 1.91 | 1.96 | 1.86 | 1.91 | 129,720 | 243,063 |
| 23/06/2025 | 1.85 | 1.93 | 1.85 | 1.90 | 34,610 | 65,026 |
| 20/06/2025 | 1.89 | 1.89 | 1.84 | 1.88 | 13,612 | 25,313 |
| 19/06/2025 | 1.89 | 1.89 | 1.85 | 1.87 | 148,200 | 275,693 |
| 18/06/2025 | 1.94 | 1.94 | 1.89 | 1.89 | 108,203 | 205,432 |
| 17/06/2025 | 1.94 | 1.94 | 1.89 | 1.92 | 59,800 | 113,793 |
| 16/06/2025 | 1.95 | 1.97 | 1.94 | 1.94 | 48,600 | 95,015 |
| 13/06/2025 | 1.91 | 1.95 | 1.90 | 1.95 | 168,500 | 320,981 |
| 12/06/2025 | 1.94 | 1.94 | 1.91 | 1.92 | 326,600 | 628,004 |
| 11/06/2025 | 1.92 | 1.94 | 1.92 | 1.94 | 56,100 | 108,389 |
| 10/06/2025 | 1.96 | 1.96 | 1.92 | 1.94 | 96,800 | 188,124 |
| 09/06/2025 | 1.98 | 1.99 | 1.96 | 1.96 | 47,350 | 93,443 |
| 06/06/2025 | 1.96 | 1.99 | 1.91 | 1.97 | 89,602 | 175,981 |
| 05/06/2025 | 1.96 | 1.96 | 1.91 | 1.95 | 21,804 | 42,173 |
| 04/06/2025 | 1.97 | 1.97 | 1.96 | 1.96 | 17,400 | 34,106 |
| 30/05/2025 | 1.93 | 1.96 | 1.90 | 1.95 | 106,600 | 205,570 |
| 29/05/2025 | 1.97 | 1.99 | 1.97 | 1.98 | 75,900 | 149,749 |
| 28/05/2025 | 1.97 | 1.98 | 1.97 | 1.97 | 29,209 | 57,716 |
| 27/05/2025 | 1.98 | 1.98 | 1.92 | 1.95 | 98,502 | 192,359 |
| 26/05/2025 | 1.96 | 1.97 | 1.94 | 1.94 | 67,300 | 131,343 |
| 23/05/2025 | 1.98 | 1.98 | 1.95 | 1.97 | 18,910 | 37,234 |
| 22/05/2025 | 1.94 | 1.97 | 1.93 | 1.94 | 64,010 | 125,721 |
| 21/05/2025 | 1.97 | 1.98 | 1.92 | 1.97 | 84,045 | 164,084 |
| 20/05/2025 | 1.92 | 1.99 | 1.92 | 1.97 | 98,600 | 191,867 |
| 19/05/2025 | 2.00 | 2.00 | 1.95 | 1.96 | 71,015 | 139,817 |
| 16/05/2025 | 1.93 | 1.97 | 1.92 | 1.92 | 142,527 | 275,381 |
| 15/05/2025 | 1.94 | 1.94 | 1.91 | 1.91 | 194,240 | 372,212 |
| 14/05/2025 | 1.94 | 1.95 | 1.92 | 1.93 | 101,478 | 196,459 |
| 13/05/2025 | 1.93 | 1.94 | 1.92 | 1.94 | 69,692 | 134,102 |
| 09/05/2025 | 1.92 | 1.92 | 1.89 | 1.90 | 411,644 | 783,176 |
| 08/05/2025 | 1.97 | 1.97 | 1.91 | 1.92 | 972,363 | 1,875,609 |
| 07/05/2025 | 1.95 | 1.97 | 1.94 | 1.95 | 175,185 | 341,424 |
| 06/05/2025 | 1.97 | 1.97 | 1.95 | 1.97 | 208,700 | 407,540 |
| 02/05/2025 | 1.97 | 1.99 | 1.94 | 1.95 | 524,269 | 1,022,367 |
| 30/04/2025 | 2.01 | 2.01 | 1.95 | 1.99 | 86,290 | 169,952 |
| 29/04/2025 | 1.95 | 1.99 | 1.95 | 1.97 | 183,450 | 359,027 |
| 28/04/2025 | 1.97 | 2.01 | 1.95 | 1.99 | 448,793 | 883,050 |
| 25/04/2025 | 2.03 | 2.05 | 1.99 | 1.99 | 507,754 | 1,017,391 |
| 24/04/2025 | 2.07 | 2.07 | 2.01 | 2.03 | 763,281 | 1,548,384 |
| 23/04/2025 | 2.05 | 2.07 | 2.03 | 2.07 | 135,719 | 279,506 |
| 22/04/2025 | 2.05 | 2.07 | 2.03 | 2.05 | 77,472 | 158,242 |
| 21/04/2025 | 2.05 | 2.05 | 2.03 | 2.05 | 251,303 | 512,420 |
| 18/04/2025 | 2.05 | 2.14 | 2.01 | 2.03 | 445,320 | 907,960 |
Remark : Volume from SET main board.