Filter Dates:

Historical price from : 24 Oct 2024 To 21 Jan 2025
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 23 December 2024 To 07 January 2025 )		 0.89 0.92 0.77 0.90 332,109 287,160
Previous 4 weeks
( 21 November 2024 To 20 December 2024 )		 0.95 0.99 0.88 0.91 304,070 275,978
Daily Historical Data
21 January 2025 0.77 0.80 0.77 0.80 22,900 18,021
20 January 2025 0.82 0.82 0.79 0.80 36,300 29,005
17 January 2025 0.84 0.84 0.83 0.83 3,102 2,575
16 January 2025 0.84 0.84 0.83 0.83 1,000 833
15 January 2025 0.90 0.90 0.83 0.83 82,600 74,189
14 January 2025 0.82 0.85 0.82 0.85 200 167
13 January 2025 0.84 0.84 0.82 0.84 8,100 6,731
10 January 2025 0.86 0.86 0.82 0.82 4,701 3,965
09 January 2025 0.88 0.88 0.85 0.88 7,500 6,474
08 January 2025 0.90 0.91 0.85 0.85 48,602 41,919
07 January 2025 0.89 0.92 0.86 0.90 127,601 114,041
06 January 2025 0.90 0.90 0.89 0.89 2,406 2,157
03 January 2025 0.90 0.90 0.89 0.89 1,800 1,619
02 January 2025 0.89 0.90 0.87 0.90 38,200 33,683
30 December 2024 0.85 0.89 0.85 0.89 3,800 3,313
27 December 2024 0.91 0.91 0.83 0.88 77,100 65,209
26 December 2024 0.90 0.90 0.89 0.89 900 805
25 December 2024 0.91 0.91 0.77 0.89 64,802 52,471
24 December 2024 0.89 0.92 0.89 0.90 900 817
23 December 2024 0.89 0.90 0.88 0.89 14,600 13,045
20 December 2024 0.90 0.92 0.89 0.91 2,601 2,354
19 December 2024 0.90 0.92 0.90 0.90 12,100 11,001
18 December 2024 0.91 0.92 0.90 0.90 15,639 14,180
17 December 2024 0.92 0.92 0.88 0.91 25,600 22,896
16 December 2024 0.93 0.93 0.91 0.91 4,901 4,466
13 December 2024 0.94 0.94 0.91 0.93 15,400 14,142
12 December 2024 0.99 0.99 0.92 0.92 14,901 14,136
11 December 2024 0.91 0.92 0.90 0.92 10,602 9,613
09 December 2024 0.92 0.92 0.90 0.91 36,400 32,905
06 December 2024 0.91 0.93 0.90 0.92 24,500 22,142
04 December 2024 0.89 0.91 0.89 0.91 20,317 18,331
03 December 2024 0.89 0.91 0.89 0.89 3,103 2,774
02 December 2024 0.91 0.91 0.89 0.90 6,806 6,087
29 November 2024 0.92 0.93 0.89 0.89 14,300 12,932
28 November 2024 0.90 0.91 0.88 0.91 22,900 20,393
27 November 2024 0.91 0.91 0.91 0.91 8,900 8,099
26 November 2024 0.91 0.94 0.91 0.91 25,400 23,168
25 November 2024 0.93 0.93 0.90 0.93 21,700 19,671
22 November 2024 0.96 0.96 0.92 0.92 10,900 10,112
21 November 2024 0.95 0.95 0.92 0.92 7,100 6,576
20 November 2024 0.94 0.95 0.89 0.95 13,600 12,442
19 November 2024 0.96 0.96 0.88 0.94 61,100 55,044
18 November 2024 0.91 0.95 0.90 0.93 10,700 9,682
15 November 2024 0.95 0.99 0.90 0.92 82,800 75,832
14 November 2024 0.96 0.98 0.95 0.98 3,200 3,081
13 November 2024 0.97 0.98 0.96 0.97 6,900 6,696
12 November 2024 0.99 0.99 0.97 0.97 7,774 7,551
11 November 2024 0.99 0.99 0.98 0.99 7,674 7,460
08 November 2024 1.00 1.00 0.97 0.98 5,900 5,846
07 November 2024 0.99 1.00 0.96 1.00 128,000 124,414
06 November 2024 1.00 1.00 0.99 1.00 2,100 2,090
05 November 2024 1.00 1.00 0.99 1.00 6,000 5,945
04 November 2024 1.00 1.01 0.98 1.00 35,502 35,001
01 November 2024 1.01 1.01 0.99 1.00 17,200 17,221
31 October 2024 0.99 0.99 0.99 0.99 22,400 22,176
30 October 2024 0.99 1.02 0.95 1.00 46,100 45,670
29 October 2024 1.00 1.02 1.00 1.01 25,300 25,313
28 October 2024 1.00 1.10 0.99 1.00 54,800 56,789
25 October 2024 1.00 1.02 0.98 1.01 48,800 48,592
24 October 2024 1.05 1.06 0.99 1.03 53,500 53,439
Remark : Volume from SET main board.