Historical Price From : 02 Dec 2024 To 28 Feb 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(31 Jan 2025 To 14 Feb 2025) |
3.50 | 3.54 | 3.02 | 3.08 | 3,895,440 | 10,333,370 |
| Previous 4 weeks
(03 Jan 2025 To 30 Jan 2025) |
3.64 | 3.70 | 3.30 | 3.50 | 6,601,267 | 23,260,684 |
| Daily Historical Data | ||||||
| 28 Feb 2025 | 3.00 | 3.02 | 2.90 | 3.00 | 1,389,848 | 4,111,340 |
| 27 Feb 2025 | 3.18 | 3.18 | 3.06 | 3.10 | 437,108 | 1,355,200 |
| 26 Feb 2025 | 3.10 | 3.20 | 3.06 | 3.16 | 390,419 | 1,222,140 |
| 25 Feb 2025 | 3.12 | 3.20 | 3.08 | 3.12 | 246,950 | 768,959 |
| 24 Feb 2025 | 3.24 | 3.24 | 3.12 | 3.12 | 319,988 | 1,003,290 |
| 21 Feb 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 191,858 | 613,964 |
| 20 Feb 2025 | 3.24 | 3.24 | 3.16 | 3.20 | 179,468 | 574,010 |
| 19 Feb 2025 | 3.14 | 3.26 | 3.12 | 3.26 | 493,117 | 1,578,150 |
| 18 Feb 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 298,929 | 925,800 |
| 17 Feb 2025 | 3.12 | 3.12 | 3.00 | 3.10 | 266,109 | 812,418 |
| 14 Feb 2025 | 3.16 | 3.16 | 3.06 | 3.08 | 366,434 | 1,128,637 |
| 13 Feb 2025 | 3.14 | 3.16 | 3.10 | 3.10 | 178,637 | 155,176 |
| 11 Feb 2025 | 3.12 | 3.16 | 3.08 | 3.16 | 116,672 | 362,357 |
| 10 Feb 2025 | 3.16 | 3.16 | 3.08 | 3.10 | 298,992 | 927,980 |
| 07 Feb 2025 | 3.18 | 3.18 | 3.02 | 3.16 | 476,213 | 1,462,816 |
| 06 Feb 2025 | 3.22 | 3.22 | 3.06 | 3.10 | 563,904 | 1,763 |
| 05 Feb 2025 | 3.30 | 3.32 | 3.16 | 3.22 | 601,443 | 1,941,367 |
| 04 Feb 2025 | 3.36 | 3.42 | 3.26 | 3.26 | 651,875 | 2,171,387 |
| 03 Feb 2025 | 3.46 | 3.46 | 3.32 | 3.40 | 292,142 | 983,131 |
| 31 Jan 2025 | 3.50 | 3.54 | 3.32 | 3.46 | 349,128 | 1,198,756 |
| 30 Jan 2025 | 3.62 | 3.64 | 3.48 | 3.50 | 750,742 | 2,648,664 |
| 29 Jan 2025 | 3.52 | 3.68 | 3.52 | 3.60 | 509,336 | 1,842,290 |
| 28 Jan 2025 | 3.44 | 3.56 | 3.42 | 3.54 | 385,622 | 1,351,538 |
| 27 Jan 2025 | 3.44 | 3.50 | 3.44 | 3.44 | 93,035 | 322,750 |
| 24 Jan 2025 | 3.46 | 3.52 | 3.40 | 3.46 | 85,938 | 297,674 |
| 23 Jan 2025 | 3.44 | 3.54 | 3.40 | 3.46 | 259,127 | 905,112 |
| 22 Jan 2025 | 3.40 | 3.48 | 3.40 | 3.46 | 176,853 | 610,936 |
| 21 Jan 2025 | 3.34 | 3.44 | 3.34 | 3.42 | 284,855 | 965,626 |
| 20 Jan 2025 | 3.30 | 3.38 | 3.30 | 3.34 | 136,411 | 453,958 |
| 17 Jan 2025 | 3.44 | 3.46 | 3.30 | 3.30 | 396,202 | 1,330,646 |
| 16 Jan 2025 | 3.46 | 3.48 | 3.40 | 3.44 | 171,847 | 592,260 |
| 15 Jan 2025 | 3.42 | 3.44 | 3.40 | 3.44 | 396,750 | 1,356,656 |
| 14 Jan 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 660,870 | 2,312,666 |
| 13 Jan 2025 | 3.54 | 3.54 | 3.46 | 3.54 | 218,084 | 766,924 |
| 10 Jan 2025 | 3.54 | 3.54 | 3.48 | 3.54 | 224,647 | 789,016 |
| 09 Jan 2025 | 3.68 | 3.68 | 3.50 | 3.52 | 776,970 | 2,784,054 |
| 08 Jan 2025 | 3.64 | 3.70 | 3.62 | 3.68 | 447,587 | 1,644,072 |
| 07 Jan 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 203,651 | 741,444 |
| 06 Jan 2025 | 3.62 | 3.70 | 3.62 | 3.62 | 184,645 | 674,524 |
| 03 Jan 2025 | 3.64 | 3.70 | 3.62 | 3.62 | 238,095 | 869,874 |
| 02 Jan 2025 | 3.62 | 3.70 | 3.62 | 3.64 | 143,897 | 526,174 |
| 30 Dec 2024 | 3.70 | 3.72 | 3.62 | 3.62 | 302,648 | 1,106,426 |
| 27 Dec 2024 | 3.70 | 3.78 | 3.70 | 3.72 | 98,380 | 366,440 |
| 26 Dec 2024 | 3.74 | 3.80 | 3.70 | 3.74 | 489,186 | 1,826,220 |
| 25 Dec 2024 | 3.72 | 3.80 | 3.72 | 3.76 | 546,715 | 2,061,880 |
| 24 Dec 2024 | 3.68 | 3.76 | 3.66 | 3.72 | 399,063 | 1,483,352 |
| 23 Dec 2024 | 3.58 | 3.68 | 3.50 | 3.68 | 362,665 | 1,289,430 |
| 20 Dec 2024 | 3.66 | 3.68 | 3.56 | 3.60 | 626,353 | 2,247,178 |
| 19 Dec 2024 | 3.78 | 3.78 | 3.66 | 3.66 | 766,830 | 2,850,498 |
| 18 Dec 2024 | 3.80 | 3.82 | 3.74 | 3.78 | 372,999 | 1,413,252 |
| 17 Dec 2024 | 3.96 | 3.96 | 3.82 | 3.82 | 1,124,311 | 4,323,716 |
| 16 Dec 2024 | 3.98 | 3.98 | 3.94 | 3.96 | 536,014 | 2,123,842 |
| 13 Dec 2024 | 4.00 | 4.00 | 3.96 | 3.98 | 475,908 | 1,888,142 |
| 12 Dec 2024 | 3.96 | 4.00 | 3.96 | 3.98 | 454,036 | 1,800,100 |
| 11 Dec 2024 | 4.00 | 4.02 | 3.98 | 3.98 | 449,227 | 1,794,516 |
| 09 Dec 2024 | 4.02 | 4.04 | 4.00 | 4.00 | 340,106 | 1,363,326 |
| 06 Dec 2024 | 4.12 | 4.12 | 4.00 | 4.04 | 1,017,696 | 4,111,378 |
| 04 Dec 2024 | 4.08 | 4.14 | 4.08 | 4.12 | 224,609 | 922,534 |
| 03 Dec 2024 | 4.08 | 4.10 | 4.08 | 4.10 | 220,040 | 899,992 |
| 02 Dec 2024 | 4.12 | 4.12 | 4.10 | 4.10 | 184,307 | 756,432 |
Remark : Volume from SET main board.