Historical Price
From 22 Sep 2025 To 18 Dec 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(19 Nov 2025 To 02 Dec 2025) |
3.16 | 3.18 | 2.90 | 2.96 | 9,947,864 | 30,167,628 |
|
Previous 4 weeks
(21 Oct 2025 To 18 Nov 2025) |
3.00 | 3.20 | 2.76 | 3.16 | 30,000,552 | 88,790,328 |
| Daily Historical Data | ||||||
| 18 Dec 2025 | 2.92 | 2.92 | 2.86 | 2.88 | 401,218 | 1,157,798 |
| 17 Dec 2025 | 2.86 | 2.94 | 2.86 | 2.90 | 516,500 | 1,495,190 |
| 16 Dec 2025 | 2.94 | 2.96 | 2.88 | 2.88 | 1,245,500 | 3,611,550 |
| 15 Dec 2025 | 2.90 | 3.00 | 2.90 | 2.96 | 1,212,601 | 3,591,238 |
| 12 Dec 2025 | 2.84 | 2.92 | 2.84 | 2.88 | 898,611 | 2,601,977 |
| 11 Dec 2025 | 2.92 | 2.94 | 2.84 | 2.88 | 701,805 | 2,022,056 |
| 09 Dec 2025 | 2.90 | 2.92 | 2.82 | 2.92 | 1,658,500 | 4,759,452 |
| 08 Dec 2025 | 2.94 | 2.96 | 2.90 | 2.90 | 400,650 | 1,173,351 |
| 04 Dec 2025 | 3.04 | 3.04 | 2.94 | 2.94 | 506,701 | 1,512,818 |
| 03 Dec 2025 | 2.96 | 3.02 | 2.94 | 3.00 | 702,706 | 2,097,183 |
| 02 Dec 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 470,003 | 1,394,780 |
| 01 Dec 2025 | 2.98 | 3.00 | 2.94 | 3.00 | 418,939 | 1,247,288 |
| 28 Nov 2025 | 3.00 | 3.02 | 2.94 | 2.98 | 769,441 | 2,292,364 |
| 27 Nov 2025 | 2.92 | 3.08 | 2.90 | 3.08 | 1,121,810 | 3,315,166 |
| 26 Nov 2025 | 3.02 | 3.02 | 2.94 | 2.98 | 1,721,375 | 5,121,324 |
| 25 Nov 2025 | 3.04 | 3.08 | 3.00 | 3.00 | 1,299,425 | 3,923,142 |
| 24 Nov 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 1,150,113 | 3,519,413 |
| 21 Nov 2025 | 3.14 | 3.16 | 3.10 | 3.10 | 1,159,648 | 3,609,032 |
| 20 Nov 2025 | 3.14 | 3.16 | 3.08 | 3.16 | 1,055,402 | 3,303,252 |
| 19 Nov 2025 | 3.16 | 3.18 | 3.08 | 3.14 | 781,708 | 2,441,867 |
| 18 Nov 2025 | 3.18 | 3.18 | 3.12 | 3.16 | 1,868,046 | 5,894,369 |
| 17 Nov 2025 | 3.04 | 3.20 | 2.98 | 3.16 | 2,003,257 | 6,263,937 |
| 14 Nov 2025 | 3.00 | 3.08 | 2.98 | 3.04 | 4,026,779 | 12,183,686 |
| 13 Nov 2025 | 2.88 | 3.10 | 2.88 | 3.08 | 4,764,680 | 14,421,491 |
| 12 Nov 2025 | 2.84 | 2.84 | 2.78 | 2.84 | 1,042,408 | 2,923,736 |
| 11 Nov 2025 | 2.88 | 2.94 | 2.78 | 2.84 | 1,473,703 | 4,240,546 |
| 10 Nov 2025 | 2.88 | 2.90 | 2.86 | 2.88 | 437,586 | 1,256,432 |
| 07 Nov 2025 | 2.88 | 2.90 | 2.82 | 2.86 | 865,058 | 2,471,505 |
| 06 Nov 2025 | 2.82 | 2.90 | 2.80 | 2.90 | 749,003 | 2,131,748 |
| 05 Nov 2025 | 2.82 | 2.84 | 2.78 | 2.82 | 605,412 | 1,700,930 |
| 04 Nov 2025 | 2.84 | 2.88 | 2.80 | 2.82 | 981,911 | 2,795,213 |
| 03 Nov 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 534,223 | 1,503,854 |
| 31 Oct 2025 | 2.82 | 2.88 | 2.78 | 2.80 | 431,664 | 1,218,347 |
| 30 Oct 2025 | 2.80 | 2.84 | 2.80 | 2.82 | 724,980 | 2,041,666 |
| 29 Oct 2025 | 2.84 | 2.88 | 2.76 | 2.78 | 1,531,651 | 4,289,997 |
| 28 Oct 2025 | 2.88 | 2.90 | 2.80 | 2.86 | 805,082 | 2,290,138 |
| 27 Oct 2025 | 2.92 | 2.98 | 2.82 | 2.86 | 2,072,393 | 6,026,241 |
| 24 Oct 2025 | 3.02 | 3.04 | 2.88 | 2.90 | 2,592,541 | 7,652,743 |
| 22 Oct 2025 | 2.96 | 3.06 | 2.96 | 3.02 | 1,229,822 | 3,705,648 |
| 21 Oct 2025 | 3.00 | 3.04 | 2.98 | 2.98 | 1,260,353 | 3,778,101 |
| 20 Oct 2025 | 3.04 | 3.06 | 2.98 | 2.98 | 2,555,181 | 7,703,394 |
| 17 Oct 2025 | 3.04 | 3.10 | 3.02 | 3.04 | 1,757,089 | 5,357,741 |
| 16 Oct 2025 | 3.08 | 3.12 | 3.06 | 3.10 | 1,285,096 | 3,982,245 |
| 15 Oct 2025 | 3.04 | 3.10 | 3.04 | 3.08 | 1,205,225 | 3,696,177 |
| 14 Oct 2025 | 3.14 | 3.18 | 3.04 | 3.04 | 2,943,667 | 9,125,290 |
| 10 Oct 2025 | 3.16 | 3.18 | 3.12 | 3.18 | 1,401,402 | 4,402,392 |
| 09 Oct 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 2,195,200 | 6,982,908 |
| 08 Oct 2025 | 3.26 | 3.26 | 3.20 | 3.22 | 943,464 | 3,043,808 |
| 07 Oct 2025 | 3.18 | 3.28 | 3.18 | 3.26 | 1,483,312 | 4,820,492 |
| 06 Oct 2025 | 3.26 | 3.26 | 3.16 | 3.18 | 1,632,250 | 5,219,423 |
| 03 Oct 2025 | 3.28 | 3.32 | 3.22 | 3.26 | 1,764,537 | 5,748,491 |
| 02 Oct 2025 | 3.24 | 3.26 | 3.20 | 3.22 | 1,004,201 | 3,229,249 |
| 01 Oct 2025 | 3.32 | 3.32 | 3.22 | 3.24 | 1,623,400 | 5,257,914 |
| 30 Sep 2025 | 3.30 | 3.34 | 3.24 | 3.30 | 1,541,719 | 5,054,178 |
| 29 Sep 2025 | 3.36 | 3.40 | 3.30 | 3.30 | 1,497,505 | 4,986,124 |
| 26 Sep 2025 | 3.38 | 3.42 | 3.32 | 3.36 | 1,979,079 | 6,661,079 |
| 25 Sep 2025 | 3.28 | 3.38 | 3.22 | 3.36 | 5,362,666 | 17,749,516 |
| 24 Sep 2025 | 3.16 | 3.28 | 3.16 | 3.28 | 1,018,092 | 3,294,744 |
| 23 Sep 2025 | 3.24 | 3.28 | 3.16 | 3.20 | 2,805,852 | 9,011,916 |
| 22 Sep 2025 | 3.28 | 3.28 | 3.20 | 3.24 | 878,711 | 2,852,519 |
Remark : Volume from SET main board.