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 |
14.00 |
14.00 |
13.60 |
13.60 |
1,861,750 |
25,606,386 |
| 21/08/2025 |
13.70 |
14.30 |
13.50 |
14.00 |
5,880,162 |
82,255,703 |
| 20/08/2025 |
12.80 |
13.80 |
12.70 |
13.80 |
8,963,917 |
118,615,346 |
| 19/08/2025 |
12.70 |
12.90 |
12.50 |
12.60 |
1,736,451 |
22,033,974 |
| 18/08/2025 |
12.50 |
13.00 |
12.30 |
12.70 |
4,419,943 |
55,869,304 |
| 15/08/2025 |
12.30 |
13.20 |
12.20 |
12.60 |
7,360,356 |
93,329,759 |
| 14/08/2025 |
12.00 |
12.10 |
11.70 |
11.90 |
1,397,677 |
16,622,662 |
| 13/08/2025 |
12.30 |
12.40 |
11.90 |
12.00 |
2,031,716 |
24,474,303 |
| 08/08/2025 |
12.00 |
12.50 |
12.00 |
12.20 |
6,484,611 |
79,151,773 |
| 07/08/2025 |
11.60 |
12.10 |
11.50 |
11.80 |
4,135,628 |
49,035,731 |
| 06/08/2025 |
11.00 |
11.60 |
10.90 |
11.40 |
3,511,004 |
39,845,177 |
| 05/08/2025 |
10.70 |
11.10 |
10.60 |
11.00 |
1,483,966 |
16,214,160 |
| 04/08/2025 |
10.90 |
10.90 |
10.50 |
10.60 |
1,183,622 |
12,584,844 |
| 01/08/2025 |
11.50 |
11.50 |
10.80 |
10.90 |
2,047,980 |
22,798,564 |
| 31/07/2025 |
11.70 |
11.70 |
11.40 |
11.40 |
2,094,474 |
24,206,538 |
| 30/07/2025 |
11.20 |
11.70 |
11.10 |
11.60 |
3,327,558 |
38,012,774 |
| 29/07/2025 |
11.10 |
11.20 |
10.80 |
11.10 |
1,328,143 |
14,645,893 |
| 25/07/2025 |
11.10 |
11.20 |
11.00 |
11.10 |
681,713 |
7,544,683 |
| 24/07/2025 |
11.30 |
11.30 |
10.90 |
11.00 |
1,787,155 |
19,880,718 |
| 23/07/2025 |
10.80 |
11.30 |
10.80 |
11.30 |
1,980,668 |
22,073,938 |
| 22/07/2025 |
11.30 |
11.30 |
10.60 |
10.70 |
2,199,009 |
24,130,478 |
| 21/07/2025 |
11.30 |
11.50 |
11.20 |
11.20 |
2,029,617 |
22,933,765 |
| 18/07/2025 |
11.10 |
11.40 |
11.00 |
11.20 |
2,795,774 |
31,307,297 |
| 17/07/2025 |
11.00 |
11.10 |
10.90 |
11.00 |
2,234,019 |
24,578,313 |
| 16/07/2025 |
10.90 |
11.20 |
10.70 |
10.80 |
2,933,726 |
32,071,592 |
| 15/07/2025 |
10.70 |
11.00 |
10.70 |
10.90 |
1,022,292 |
11,080,588 |
| 14/07/2025 |
10.00 |
10.50 |
10.00 |
10.40 |
1,706,051 |
17,614,270 |
| 11/07/2025 |
10.00 |
10.10 |
9.95 |
10.00 |
763,555 |
7,664,906 |
| 09/07/2025 |
10.20 |
10.20 |
9.95 |
9.95 |
689,576 |
6,932,244 |
| 08/07/2025 |
10.20 |
10.40 |
10.10 |
10.20 |
926,049 |
9,464,705 |
| 07/07/2025 |
10.30 |
10.40 |
10.10 |
10.30 |
984,425 |
10,087,917 |
| 04/07/2025 |
10.60 |
10.80 |
10.40 |
10.40 |
1,958,705 |
20,701,559 |
| 03/07/2025 |
10.20 |
10.60 |
10.20 |
10.50 |
1,946,709 |
20,271,245 |
| 02/07/2025 |
9.95 |
10.30 |
9.95 |
10.20 |
2,388,251 |
24,188,323 |
| 01/07/2025 |
10.10 |
10.10 |
9.65 |
9.90 |
1,944,434 |
19,158,087 |
Remark : Volume from SET main board.