Historical Price

Filter Dates:
From / / To / /

 

Historical price from Apr 01, 2025 to May 20, 2025

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/04/2025 to 02/05/2025)
8.10 8.10 7.70 7.70 207,022 1,617,315
Previous 4 weeks
(18/03/2025 to 17/04/2025)
8.45 8.60 7.85 7.90 88,999 736,874
Daily Historical Data
20/05/2025 7.20 7.20 7.05 7.10 82,510 584,856
19/05/2025 7.45 7.60 7.45 7.60 2,162 16,136
16/05/2025 7.50 7.60 7.50 7.55 30,500 229,005
15/05/2025 7.60 7.60 7.50 7.50 15,300 115,260
14/05/2025 7.55 7.65 7.45 7.60 29,300 220,280
13/05/2025 7.50 7.70 7.45 7.70 13,224 99,540
09/05/2025 7.55 7.60 7.50 7.50 7,600 57,380
08/05/2025 7.50 7.60 7.50 7.60 3,900 29,510
07/05/2025 7.60 7.65 7.55 7.65 31,008 236,040
06/05/2025 7.70 7.70 7.60 7.60 19,500 149,385
02/05/2025 7.80 7.80 7.70 7.70 14,300 111,090
30/04/2025 7.95 7.95 7.75 7.80 167,800 1,308,715
29/04/2025 7.90 7.90 7.90 7.90 10,000 79,000
28/04/2025 7.95 7.95 7.95 7.95 703 5,588
25/04/2025 8.00 8.00 8.00 8.00 5,008 40,064
24/04/2025 7.95 7.95 7.95 7.95 500 3,975
23/04/2025 8.05 8.05 8.05 8.05 900 7,245
22/04/2025 7.95 8.05 7.80 8.05 7,274 57,289
21/04/2025 8.10 8.10 8.10 8.10 437 3,539
18/04/2025 8.10 8.10 8.10 8.10 100 810
17/04/2025 7.95 8.15 7.90 7.90 1,624 12,905
16/04/2025 - - - - 0 0
11/04/2025 7.85 8.10 7.85 8.10 420 3,325
10/04/2025 8.00 8.00 7.95 7.95 3,002 23,966
09/04/2025 8.15 8.15 8.05 8.05 5,600 45,305
08/04/2025 8.10 8.20 8.00 8.20 3,000 24,030
04/04/2025 8.20 8.40 8.20 8.40 3,000 24,695
03/04/2025 8.20 8.20 8.20 8.20 400 3,280
02/04/2025 8.20 8.40 8.20 8.40 400 3,300
01/04/2025 8.10 8.15 8.10 8.15 7,600 61,910
Remark : Volume from SET main board.