Historical price From :
04/07/2025
To
01/10/2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(04 Sep 2025 To 17 Sep 2025) |
4.74 | 5.20 | 4.70 | 5.10 | 244,896,819 | 1,207,639,258 |
|
Previous 4 weeks
(05 Aug 2025 To 03 Sep 2025) |
5.55 | 5.70 | 4.46 | 4.76 | 527,540,550 | 2,589,620,360 |
| Daily Historical Data | ||||||
| 01 Oct 2025 | 4.78 | 4.78 | 4.68 | 4.70 | 8,419,352 | 39,710,122 |
| 30 Sep 2025 | 4.80 | 4.84 | 4.72 | 4.78 | 13,873,788 | 66,292,032 |
| 29 Sep 2025 | 4.88 | 4.92 | 4.82 | 4.82 | 11,007,542 | 53,388,255 |
| 26 Sep 2025 | 4.84 | 4.94 | 4.82 | 4.88 | 19,339,877 | 94,514,163 |
| 25 Sep 2025 | 4.74 | 4.86 | 4.74 | 4.84 | 15,779,786 | 76,126,443 |
| 24 Sep 2025 | 4.64 | 4.74 | 4.64 | 4.72 | 16,693,108 | 78,540,870 |
| 23 Sep 2025 | 4.78 | 4.82 | 4.64 | 4.64 | 26,066,884 | 121,970,152 |
| 22 Sep 2025 | 4.98 | 5.00 | 4.78 | 4.78 | 27,223,742 | 132,149,353 |
| 19 Sep 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 7,507,628 | 37,533,983 |
| 18 Sep 2025 | 5.10 | 5.10 | 4.98 | 5.00 | 20,563,181 | 102,971,285 |
| 17 Sep 2025 | 5.10 | 5.20 | 5.05 | 5.10 | 32,048,886 | 164,735,124 |
| 16 Sep 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 12,697,723 | 64,374,457 |
| 15 Sep 2025 | 5.00 | 5.15 | 4.98 | 5.05 | 24,896,955 | 125,888,363 |
| 12 Sep 2025 | 5.00 | 5.05 | 4.96 | 4.96 | 27,192,918 | 135,483,235 |
| 11 Sep 2025 | 5.00 | 5.15 | 4.94 | 5.00 | 53,872,686 | 270,116,238 |
| 10 Sep 2025 | 4.84 | 4.94 | 4.82 | 4.94 | 23,363,597 | 114,027,030 |
| 09 Sep 2025 | 4.80 | 4.82 | 4.78 | 4.82 | 11,149,045 | 46,996,260 |
| 08 Sep 2025 | 4.76 | 4.86 | 4.76 | 4.82 | 12,343,330 | 59,359,474 |
| 05 Sep 2025 | 4.78 | 4.86 | 4.70 | 4.82 | 37,229,093 | 178,745,111 |
| 04 Sep 2025 | 4.74 | 4.80 | 4.70 | 4.74 | 10,102,586 | 47,913,966 |
| 03 Sep 2025 | 4.76 | 4.82 | 4.72 | 4.76 | 38,049,520 | 181,482,800 |
| 02 Sep 2025 | 4.56 | 4.88 | 4.56 | 4.80 | 56,006,361 | 266,240,130 |
| 01 Sep 2025 | 4.52 | 4.58 | 4.48 | 4.56 | 9,671,262 | 43,882,744 |
| 29 Aug 2025 | 4.56 | 4.56 | 4.46 | 4.48 | 18,719,472 | 84,386,398 |
| 28 Aug 2025 | 4.58 | 4.60 | 4.54 | 4.56 | 4,839,497 | 22,045,277 |
| 27 Aug 2025 | 4.62 | 4.62 | 4.54 | 4.54 | 6,251,233 | 28,638,394 |
| 26 Aug 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 14,737,190 | 68,235,362 |
| 25 Aug 2025 | 4.68 | 4.72 | 4.66 | 4.70 | 11,267,102 | 52,884,643 |
| 22 Aug 2025 | 4.60 | 4.74 | 4.58 | 4.66 | 14,415,392 | 67,265,853 |
| 21 Aug 2025 | 4.66 | 4.70 | 4.56 | 4.60 | 35,630,017 | 164,611,210 |
| 20 Aug 2025 | 4.70 | 4.82 | 4.68 | 4.78 | 14,680,940 | 69,882,275 |
| 19 Aug 2025 | 4.76 | 4.76 | 4.66 | 4.70 | 23,812,638 | 111,775,504 |
| 18 Aug 2025 | 4.70 | 4.74 | 4.66 | 4.72 | 18,359,831 | 86,189,467 |
| 15 Aug 2025 | 4.84 | 4.86 | 4.66 | 4.68 | 38,993,857 | 184,785,468 |
| 14 Aug 2025 | 4.98 | 5.05 | 4.80 | 4.80 | 59,581,917 | 291,704,212 |
| 13 Aug 2025 | 5.60 | 5.60 | 4.96 | 4.96 | 82,680,437 | 419,985,679 |
| 08 Aug 2025 | 5.60 | 5.65 | 5.50 | 5.60 | 11,927,677 | 66,395,849 |
| 07 Aug 2025 | 5.60 | 5.70 | 5.55 | 5.60 | 12,902,510 | 72,331,309 |
| 06 Aug 2025 | 5.50 | 5.70 | 5.50 | 5.65 | 31,044,931 | 174,453,846 |
| 05 Aug 2025 | 5.55 | 5.65 | 5.45 | 5.45 | 23,968,766 | 132,443,940 |
| 04 Aug 2025 | 5.55 | 5.55 | 5.35 | 5.45 | 15,631,027 | 85,043,720 |
| 01 Aug 2025 | 5.70 | 5.75 | 5.50 | 5.55 | 14,997,590 | 83,875,587 |
| 31 Jul 2025 | 5.65 | 5.70 | 5.50 | 5.70 | 13,271,169 | 74,881,304 |
| 30 Jul 2025 | 5.65 | 5.80 | 5.60 | 5.65 | 20,931,793 | 118,825,464 |
| 29 Jul 2025 | 5.40 | 5.65 | 5.35 | 5.60 | 35,029,669 | 193,507,964 |
| 25 Jul 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 9,385,102 | 50,770,876 |
| 24 Jul 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 21,766,893 | 117,455,157 |
| 23 Jul 2025 | 5.35 | 5.45 | 5.30 | 5.35 | 16,995,126 | 91,211,216 |
| 22 Jul 2025 | 5.40 | 5.55 | 5.30 | 5.35 | 23,691,174 | 128,002,211 |
| 21 Jul 2025 | 5.30 | 5.55 | 5.30 | 5.30 | 30,534,448 | 164,590,378 |
| 18 Jul 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 19,493,567 | 101,918,331 |
| 17 Jul 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 33,917,181 | 173,176,306 |
| 16 Jul 2025 | 5.30 | 5.30 | 5.00 | 5.05 | 21,685,932 | 110,163,005 |
| 15 Jul 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 4,518,585 | 23,707,731 |
| 14 Jul 2025 | 5.15 | 5.25 | 5.10 | 5.25 | 4,320,830 | 22,397,612 |
| 11 Jul 2025 | 5.20 | 5.30 | 5.05 | 5.10 | 10,394,481 | 53,699,575 |
| 09 Jul 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 2,928,418 | 15,219,798 |
| 08 Jul 2025 | 5.10 | 5.30 | 5.05 | 5.20 | 7,340,050 | 38,210,199 |
| 07 Jul 2025 | 5.00 | 5.15 | 4.96 | 5.15 | 5,316,567 | 26,912,806 |
| 04 Jul 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 3,885,649 | 19,851,055 |
Remark : Volume from SET main board.