Filter Dates:

Historical price from : 03 Jan 2025 To 28 Mar 2025
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 03 March 2025 To 14 March 2025 )		 0.76 0.81 0.72 0.76 112,711 85,403
Previous 4 weeks
( 31 January 2025 To 28 February 2025 )		 0.79 0.84 0.69 0.76 520,402 388,247
Daily Historical Data
28 March 2025 0.71 0.71 0.71 0.71 2,600 1,846
27 March 2025 0.71 0.76 0.68 0.73 90,600 63,203
26 March 2025 0.72 0.72 0.69 0.71 23,800 16,577
25 March 2025 0.71 0.72 0.69 0.71 74,300 51,747
24 March 2025 0.70 0.73 0.70 0.71 155,801 110,316
21 March 2025 0.72 0.76 0.71 0.76 32,010 23,133
20 March 2025 0.76 0.77 0.76 0.76 20,726 15,756
19 March 2025 0.79 0.79 0.74 0.76 64,300 47,919
18 March 2025 0.76 0.77 0.74 0.76 9,801 7,405
17 March 2025 0.77 0.78 0.76 0.78 48,100 36,745
14 March 2025 0.78 0.78 0.76 0.76 16,301 12,512
13 March 2025 0.76 0.80 0.76 0.80 11,100 8,472
12 March 2025 0.81 0.81 0.80 0.80 800 641
11 March 2025 0.78 0.80 0.75 0.80 22,200 17,235
10 March 2025 0.79 0.80 0.74 0.78 11,100 8,581
07 March 2025 0.75 0.79 0.74 0.79 3,500 2,734
06 March 2025 0.77 0.79 0.73 0.79 4,707 3,520
05 March 2025 0.74 0.75 0.74 0.75 3,502 2,612
04 March 2025 0.73 0.75 0.72 0.74 34,100 25,036
03 March 2025 0.76 0.76 0.73 0.73 5,401 4,060
28 February 2025 0.80 0.80 0.69 0.76 101,500 74,472
27 February 2025 0.78 0.81 0.78 0.81 9,100 7,119
26 February 2025 0.81 0.81 0.72 0.80 41,400 31,717
25 February 2025 0.81 0.81 0.75 0.80 87,600 67,174
24 February 2025 0.81 0.81 0.76 0.81 26,200 20,508
21 February 2025 0.77 0.80 0.77 0.80 5,100 4,038
20 February 2025 0.77 0.80 0.77 0.80 39,500 30,500
19 February 2025 0.81 0.82 0.76 0.78 50,600 40,438
18 February 2025 0.83 0.84 0.76 0.76 31,200 24,444
17 February 2025 0.78 0.83 0.78 0.83 1,604 1,270
14 February 2025 0.81 0.82 0.76 0.82 22,200 18,084
13 February 2025 0.79 0.82 0.78 0.82 3,700 2
11 February 2025 0.78 0.79 0.78 0.78 2,200 1,717
10 February 2025 0.78 0.78 0.78 0.78 100 78
07 February 2025 0.78 0.80 0.76 0.79 10,698 8,237
06 February 2025 0.80 0.80 0.76 0.80 13,300 10
05 February 2025 0.82 0.82 0.76 0.81 8,100 6,233
04 February 2025 0.78 0.82 0.78 0.81 31,400 24,519
03 February 2025 0.77 0.82 0.77 0.80 17,000 13,731
31 January 2025 0.79 0.80 0.77 0.79 17,900 13,956
30 January 2025 0.79 0.80 0.78 0.79 7,400 5,858
29 January 2025 0.80 0.80 0.77 0.79 4,600 3,566
28 January 2025 0.79 0.80 0.76 0.76 14,200 11,070
27 January 2025 0.80 0.80 0.80 0.80 6,200 4,960
24 January 2025 0.78 0.80 0.78 0.80 2,100 1,656
23 January 2025 0.79 0.80 0.78 0.78 7,200 5,736
22 January 2025 0.79 0.79 0.78 0.79 5,101 4,007
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
Remark : Volume from SET main board.