Filter Dates:

Historical price from : 25 Nov 2024 To 21 Feb 2025
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 24 January 2025 To 06 February 2025 )		 0.78 0.82 0.76 0.80 122,200 85,559
Previous 4 weeks
( 25 December 2024 To 23 January 2025 )		 0.91 0.92 0.77 0.78 543,915 466,920
Daily Historical Data
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
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
Remark : Volume from SET main board.