Historical price
To
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(19 Mar 2025 To 01 Apr 2025) |
6.60 | 7.90 | 6.25 | 6.40 | 576,652 | 3,840,381 |
|
Previous 4 weeks
(19 Feb 2025 To 18 Mar 2025) |
7.15 | 7.20 | 6.45 | 6.60 | 1,028,374 | 6,928,194 |
| Daily historical data | ||||||
| 18 Apr 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 17,500 | 116,735 |
| 17 Apr 2025 | 6.50 | 6.70 | 6.50 | 6.55 | 16,720 | 109,474 |
| 16 Apr 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 601 | 3,896 |
| 11 Apr 2025 | 6.25 | 6.45 | 6.25 | 6.45 | 4,500 | 28,295 |
| 10 Apr 2025 | 6.45 | 6.50 | 6.35 | 6.50 | 9,901 | 63,321 |
| 09 Apr 2025 | 6.45 | 6.45 | 6.25 | 6.40 | 2,906 | 18,239 |
| 08 Apr 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 17,901 | 111,356 |
| 04 Apr 2025 | - | - | - | - | 0 | 0 |
| 03 Apr 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6,410 | 41,040 |
| 02 Apr 2025 | 6.35 | 6.45 | 6.30 | 6.40 | 14,008 | 89,432 |
| 01 Apr 2025 | 6.45 | 6.50 | 6.25 | 6.40 | 67,616 | 429,647 |
| 31 Mar 2025 | 6.75 | 6.75 | 6.45 | 6.50 | 65,400 | 427,640 |
| 28 Mar 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 3,701 | 24,782 |
| 27 Mar 2025 | 6.80 | 6.90 | 6.75 | 6.75 | 25,300 | 171,645 |
| 26 Mar 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 1,300 | 8,940 |
| 25 Mar 2025 | 6.95 | 6.95 | 6.85 | 6.95 | 13,400 | 92,720 |
| 24 Mar 2025 | 6.90 | 7.05 | 6.90 | 7.00 | 6,314 | 44,165 |
| 21 Mar 2025 | 7.90 | 7.90 | 6.90 | 7.00 | 44,301 | 320,162 |
| 20 Mar 2025 | 6.60 | 6.95 | 6.60 | 6.95 | 288,920 | 1,924,805 |
| 19 Mar 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 60,400 | 395,875 |
| 18 Mar 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 32,501 | 213,681 |
| 17 Mar 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6,210 | 40,700 |
| 14 Mar 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 9,402 | 61,493 |
| 13 Mar 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 8,904 | 57,881 |
| 12 Mar 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 18,800 | 123,140 |
| 11 Mar 2025 | 6.50 | 6.60 | 6.45 | 6.60 | 200,800 | 1,321,130 |
| 10 Mar 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 34,600 | 227,465 |
| 07 Mar 2025 | 6.50 | 6.65 | 6.50 | 6.60 | 82,202 | 546,428 |
| 06 Mar 2025 | 6.65 | 6.65 | 6.50 | 6.60 | 138,014 | 909,403 |
| 05 Mar 2025 | 6.65 | 6.75 | 6.55 | 6.65 | 83,300 | 552,965 |
| 04 Mar 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 105 | 714 |
| 03 Mar 2025 | 6.80 | 6.90 | 6.70 | 6.70 | 54,501 | 368,537 |
| 28 Feb 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 24,024 | 164,108 |
| 27 Feb 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 7,816 | 53,956 |
| 26 Feb 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 39,117 | 271,390 |
| 25 Feb 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 21,106 | 145,648 |
| 24 Feb 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 98,700 | 687,970 |
| 21 Feb 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 39,501 | 275,222 |
| 20 Feb 2025 | 7.10 | 7.15 | 7.00 | 7.00 | 114,951 | 807,567 |
| 19 Feb 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 13,820 | 98,796 |
| 18 Feb 2025 | 7.10 | 7.20 | 7.05 | 7.15 | 51,291 | 364,029 |
| 17 Feb 2025 | 7.20 | 7.20 | 7.05 | 7.10 | 17,774 | 127,075 |
| 14 Feb 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 21,002 | 150,529 |
| 13 Feb 2025 | 7.15 | 7.20 | 7.05 | 7.15 | 70,129 | 500 |
| 11 Feb 2025 | 7.30 | 7.30 | 7.05 | 7.10 | 65,300 | 466,065 |
| 10 Feb 2025 | 7.40 | 7.50 | 7.15 | 7.40 | 59,100 | 433,020 |
| 07 Feb 2025 | 7.65 | 7.95 | 7.40 | 7.45 | 92,040 | 693,618 |
| 06 Feb 2025 | 8.25 | 8.40 | 7.85 | 8.00 | 25,356 | 203 |
| 05 Feb 2025 | 8.50 | 8.50 | 8.25 | 8.40 | 6,500 | 54,380 |
| 04 Feb 2025 | 8.45 | 8.50 | 8.40 | 8.45 | 1,501 | 12,638 |
| 03 Feb 2025 | 8.40 | 8.60 | 8.40 | 8.50 | 3,500 | 29,670 |
| 31 Jan 2025 | 8.50 | 8.60 | 8.45 | 8.50 | 5,600 | 47,410 |
| 30 Jan 2025 | 8.60 | 8.60 | 8.35 | 8.50 | 14,500 | 121,905 |
| 29 Jan 2025 | 8.70 | 8.70 | 8.50 | 8.60 | 55,177 | 473,005 |
| 28 Jan 2025 | 8.80 | 8.80 | 8.75 | 8.80 | 2,300 | 20,210 |
| 27 Jan 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 7,605 | 66,520 |
| 24 Jan 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 51,000 | 452,355 |
| 23 Jan 2025 | 9.15 | 9.20 | 9.00 | 9.00 | 38,294 | 346,310 |
| 22 Jan 2025 | 9.30 | 9.30 | 9.10 | 9.20 | 26,800 | 246,250 |
| 21 Jan 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 45,505 | 423,825 |
Remark : Volume from SET main board.
