Historical Price
Historical price from Apr 01, 2025 to May 28, 2025
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (28/04/2025 to 14/05/2025) |
7.95 | 7.95 | 7.45 | 7.60 | 297,335 | 2,296,528 |
| Previous 4 weeks (26/03/2025 to 25/04/2025) |
8.25 | 8.40 | 7.80 | 8.00 | 39,477 | 317,399 |
| Daily Historical Data | ||||||
| 28/05/2025 | 7.00 | 7.00 | 7.00 | 7.00 | 13,100 | 91,700 |
| 27/05/2025 | 7.00 | 7.00 | 7.00 | 7.00 | 22,983 | 160,887 |
| 26/05/2025 | 7.00 | 7.00 | 6.95 | 7.00 | 62,389 | 436,439 |
| 23/05/2025 | 7.00 | 7.00 | 7.00 | 7.00 | 31,303 | 219,121 |
| 22/05/2025 | 7.10 | 7.20 | 7.00 | 7.00 | 278,415 | 1,972,212 |
| 21/05/2025 | 7.10 | 7.20 | 7.10 | 7.15 | 115,218 | 824,873 |
| 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.