Historical Price
Historical price from Sep 01, 2025 to Oct 02, 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (05/09/2025 to 18/09/2025) |
5.85 | 6.45 | 5.80 | 6.05 | 54,619,405 | 279,185,352 |
| Previous 4 weeks (06/08/2025 to 04/09/2025) |
5.85 | 6.25 | 5.40 | 5.80 | 47,873,141 | 279,185,352 |
| Daily Historical Data | ||||||
| 02/10/2025 | 5.65 | 5.70 | 5.60 | 5.65 | 1,781,245 | 10,080,157 |
| 01/10/2025 | 5.70 | 5.75 | 5.60 | 5.65 | 1,302,857 | 7,386,814 |
| 30/09/2025 | 5.80 | 5.85 | 5.70 | 5.70 | 1,497,684 | 8,603,834 |
| 29/09/2025 | 5.75 | 5.90 | 5.70 | 5.80 | 1,692,672 | 9,818,216 |
| 26/09/2025 | 5.85 | 5.85 | 5.70 | 5.80 | 1,369,520 | 7,933,554 |
| 25/09/2025 | 5.85 | 5.90 | 5.70 | 5.85 | 3,048,893 | 17,758,510 |
| 24/09/2025 | 5.70 | 5.80 | 5.60 | 5.80 | 2,739,827 | 15,696,360 |
| 23/09/2025 | 5.65 | 5.70 | 5.45 | 5.70 | 6,913,611 | 38,546,422 |
| 22/09/2025 | 5.80 | 5.80 | 5.65 | 5.70 | 4,942,815 | 28,275,876 |
| 19/09/2025 | 6.05 | 6.05 | 5.80 | 5.80 | 16,417,302 | 95,581,997 |
| 18/09/2025 | 6.25 | 6.25 | 6.00 | 6.05 | 4,532,922 | 27,498,750 |
| 17/09/2025 | 6.20 | 6.30 | 6.15 | 6.20 | 2,837,566 | 17,628,450 |
| 16/09/2025 | 6.15 | 6.20 | 6.00 | 6.20 | 4,827,444 | 29,435,154 |
| 15/09/2025 | 6.30 | 6.30 | 6.10 | 6.15 | 2,924,378 | 18,070,813 |
| 12/09/2025 | 6.30 | 6.45 | 6.25 | 6.30 | 8,794,669 | 55,784,727 |
| 11/09/2025 | 5.95 | 6.35 | 5.90 | 6.25 | 16,032,934 | 98,675,447 |
| 10/09/2025 | 6.05 | 6.05 | 5.85 | 5.90 | 3,021,930 | 17,958,330 |
| 09/09/2025 | 6.05 | 6.10 | 5.95 | 6.00 | 4,934,560 | 28,204,100 |
| 08/09/2025 | 5.85 | 6.10 | 5.80 | 6.00 | 5,167,736 | 30,836,390 |
| 05/09/2025 | 5.85 | 5.90 | 5.80 | 5.80 | 1,545,266 | 9,036,012 |
| 04/09/2025 | 5.85 | 5.90 | 5.80 | 5.80 | 1,195,171 | 6,974,026 |
| 03/09/2025 | 5.60 | 6.00 | 5.60 | 5.90 | 6,793,636 | 39,678,091 |
| 02/09/2025 | 5.50 | 5.60 | 5.45 | 5.60 | 749,391 | 4,161,043 |
| 01/09/2025 | 5.50 | 5.55 | 5.40 | 5.45 | 2,353,286 | 12,925,328 |
Remark : Volume from SET main board.