Historical price
To
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(20 Nov 2025 To 03 Dec 2025) |
6.20 | 6.60 | 6.10 | 6.60 | 838,489 | 5,407,818 |
|
Previous 4 weeks
(22 Oct 2025 To 19 Nov 2025) |
6.65 | 6.65 | 6.05 | 6.20 | 1,282,668 | 8,056,675 |
| Daily historical data | ||||||
| 19 Dec 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 8,428 | 50,418 |
| 18 Dec 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 66,001 | 393,431 |
| 17 Dec 2025 | 6.00 | 6.10 | 5.95 | 6.10 | 52,800 | 317,770 |
| 16 Dec 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 3,900 | 23,350 |
| 15 Dec 2025 | 5.95 | 6.05 | 5.95 | 5.95 | 79,401 | 474,580 |
| 12 Dec 2025 | 6.05 | 6.15 | 5.95 | 5.95 | 25,450 | 153,045 |
| 11 Dec 2025 | 6.15 | 6.15 | 6.00 | 6.10 | 46,400 | 280,165 |
| 09 Dec 2025 | 6.00 | 6.15 | 6.00 | 6.10 | 3,510 | 21,281 |
| 08 Dec 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 40,219 | 243,895 |
| 04 Dec 2025 | 6.15 | 6.20 | 6.10 | 6.10 | 115,310 | 709,276 |
| 03 Dec 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 162,733 | 1,068,784 |
| 02 Dec 2025 | 6.55 | 6.55 | 6.45 | 6.55 | 143,081 | 931,461 |
| 01 Dec 2025 | 6.45 | 6.55 | 6.45 | 6.50 | 139,515 | 905,557 |
| 28 Nov 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 93,313 | 599,153 |
| 27 Nov 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 23,702 | 150,677 |
| 26 Nov 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 58,608 | 373,805 |
| 25 Nov 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 81,526 | 518,074 |
| 24 Nov 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 75,501 | 481,036 |
| 21 Nov 2025 | 6.35 | 6.40 | 6.20 | 6.30 | 42,200 | 266,515 |
| 20 Nov 2025 | 6.20 | 6.30 | 6.10 | 6.30 | 18,310 | 112,756 |
| 19 Nov 2025 | 6.15 | 6.30 | 6.15 | 6.20 | 38,010 | 236,302 |
| 18 Nov 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 8,800 | 53,735 |
| 17 Nov 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 11,400 | 70,630 |
| 14 Nov 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 19,700 | 120,460 |
| 13 Nov 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 50,900 | 316,510 |
| 12 Nov 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 43,199 | 263,144 |
| 11 Nov 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 28,320 | 173,598 |
| 10 Nov 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 42,300 | 258,040 |
| 07 Nov 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 392,205 | 2,417,575 |
| 06 Nov 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 7,700 | 49,155 |
| 05 Nov 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 36,406 | 229,458 |
| 04 Nov 2025 | 6.40 | 6.45 | 6.30 | 6.30 | 46,806 | 296,818 |
| 03 Nov 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 31,610 | 203,153 |
| 31 Oct 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 8,251 | 52,806 |
| 30 Oct 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 9,406 | 60,198 |
| 29 Oct 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 24,390 | 156,741 |
| 28 Oct 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 28,700 | 185,290 |
| 27 Oct 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 79,607 | 515,920 |
| 24 Oct 2025 | 6.65 | 6.65 | 6.20 | 6.50 | 319,257 | 2,029,551 |
| 22 Oct 2025 | 6.65 | 6.65 | 6.50 | 6.60 | 55,701 | 367,591 |
| 21 Oct 2025 | 6.55 | 6.60 | 6.35 | 6.60 | 132,514 | 856,696 |
| 20 Oct 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 12,701 | 82,791 |
| 17 Oct 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 29,200 | 190,880 |
| 16 Oct 2025 | 6.75 | 6.75 | 6.45 | 6.55 | 121,605 | 794,692 |
| 15 Oct 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 2,713 | 18,077 |
| 14 Oct 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 79,400 | 525,465 |
| 10 Oct 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 28,100 | 187,940 |
| 09 Oct 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 34,205 | 228,218 |
| 08 Oct 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 29,384,355 | 192,470,040 |
| 07 Oct 2025 | 6.60 | 6.65 | 6.55 | 6.55 | 57,401 | 378,886 |
| 06 Oct 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 111,758 | 736,339 |
| 03 Oct 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 207,937 | 1,372,446 |
| 02 Oct 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 61,709 | 407,349 |
| 01 Oct 2025 | 6.65 | 6.70 | 6.50 | 6.65 | 183,401 | 1,206,881 |
| 30 Sep 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 15,500 | 105,675 |
| 29 Sep 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 9,611 | 66,234 |
| 26 Sep 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 53,900 | 367,895 |
| 25 Sep 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 106,520 | 708,567 |
| 24 Sep 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 4,509,706 | 28,414,094 |
| 23 Sep 2025 | 6.60 | 6.70 | 6.55 | 6.65 | 18,820 | 124,035 |
Remark : Volume from SET main board.
