Historical price from Jul 01, 2025
to Aug 22, 2025
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 22/08/2025 |
0.24 |
0.25 |
0.24 |
0.24 |
41,400 |
9,965 |
| 21/08/2025 |
0.24 |
0.25 |
0.24 |
0.25 |
760,800 |
182,595 |
| 20/08/2025 |
0.23 |
0.24 |
0.23 |
0.24 |
13,600 |
3,253 |
| 19/08/2025 |
0.24 |
0.24 |
0.23 |
0.24 |
39,702 |
9,171 |
| 18/08/2025 |
0.23 |
0.24 |
0.23 |
0.24 |
19,600 |
4,533 |
| 15/08/2025 |
0.24 |
0.24 |
0.23 |
0.23 |
947,000 |
217,816 |
| 14/08/2025 |
0.24 |
0.24 |
0.23 |
0.24 |
2,165,100 |
497,976 |
| 13/08/2025 |
0.23 |
0.24 |
0.23 |
0.24 |
150,300 |
34,666 |
| 08/08/2025 |
0.24 |
0.24 |
0.23 |
0.24 |
108,100 |
25,440 |
| 07/08/2025 |
0.24 |
0.25 |
0.23 |
0.24 |
429,400 |
103,066 |
| 06/08/2025 |
0.25 |
0.25 |
0.23 |
0.23 |
960,600 |
229,065 |
| 05/08/2025 |
0.25 |
0.25 |
0.23 |
0.24 |
355,200 |
85,224 |
| 04/08/2025 |
0.24 |
0.25 |
0.23 |
0.25 |
247,908 |
59,729 |
| 01/08/2025 |
0.24 |
0.25 |
0.24 |
0.25 |
20,707 |
5,167 |
| 31/07/2025 |
0.25 |
0.25 |
0.23 |
0.25 |
284,900 |
69,277 |
| 30/07/2025 |
0.24 |
0.25 |
0.24 |
0.25 |
1,704,700 |
409,153 |
| 29/07/2025 |
0.25 |
0.25 |
0.24 |
0.25 |
15,600 |
3,855 |
| 25/07/2025 |
0.25 |
0.25 |
0.24 |
0.25 |
113,700 |
27,320 |
| 24/07/2025 |
0.24 |
0.25 |
0.24 |
0.24 |
874,500 |
209,903 |
| 23/07/2025 |
0.25 |
0.25 |
0.24 |
0.25 |
221,900 |
55,470 |
| 22/07/2025 |
0.26 |
0.26 |
0.24 |
0.24 |
154,500 |
37,632 |
| 21/07/2025 |
0.25 |
0.26 |
0.24 |
0.26 |
71,700 |
17,683 |
| 18/07/2025 |
0.26 |
0.26 |
0.25 |
0.25 |
458,100 |
116,868 |
| 17/07/2025 |
0.25 |
0.25 |
0.24 |
0.25 |
253,700 |
63,245 |
| 16/07/2025 |
0.25 |
0.26 |
0.24 |
0.25 |
55,410 |
13,861 |
| 15/07/2025 |
0.25 |
0.26 |
0.25 |
0.26 |
53,700 |
13,428 |
| 14/07/2025 |
0.24 |
0.26 |
0.24 |
0.25 |
1,329,000 |
332,243 |
| 11/07/2025 |
0.24 |
0.25 |
0.24 |
0.25 |
857,000 |
205,682 |
| 09/07/2025 |
0.23 |
0.24 |
0.23 |
0.24 |
215,700 |
49,624 |
| 08/07/2025 |
0.23 |
0.24 |
0.23 |
0.24 |
15,800 |
3,637 |
| 07/07/2025 |
0.23 |
0.24 |
0.23 |
0.23 |
540,700 |
124,364 |
| 04/07/2025 |
0.23 |
0.24 |
0.23 |
0.23 |
1,342,800 |
308,868 |
| 03/07/2025 |
0.23 |
0.23 |
0.22 |
0.23 |
295,300 |
66,192 |
| 02/07/2025 |
0.22 |
0.23 |
0.22 |
0.23 |
86,800 |
19,663 |
| 01/07/2025 |
0.22 |
0.23 |
0.22 |
0.22 |
108,400 |
24,406 |
Remark : Volume from SET main board.