Historical price from :
23 Sep 2025
To
19 Dec 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (20 Nov 2025 To 03 Dec 2025) |
2.02 | 2.14 | 1.88 | 2.08 | 6,313,314 | 12,387,720 |
|
Previous 4 weeks (22 Oct 2025 To 19 Nov 2025) |
2.62 | 2.72 | 2.00 | 2.00 | 7,367,339 | 17,376,603 |
| Daily Historical Data | ||||||
| 19 Dec 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 146,550 | 291,508 |
| 18 Dec 2025 | 2.00 | 2.02 | 1.98 | 1.98 | 227,914 | 453,733 |
| 17 Dec 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 265,941 | 529,497 |
| 16 Dec 2025 | 1.99 | 2.04 | 1.98 | 1.99 | 274,392 | 546,141 |
| 15 Dec 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 185,640 | 370,905 |
| 12 Dec 2025 | 1.99 | 2.02 | 1.96 | 1.99 | 432,877 | 859,416 |
| 11 Dec 2025 | 1.99 | 2.02 | 1.99 | 1.99 | 41,850 | 83,606 |
| 09 Dec 2025 | 2.00 | 2.04 | 1.99 | 1.99 | 178,864 | 359,458 |
| 08 Dec 2025 | 2.06 | 2.10 | 1.99 | 1.99 | 434,518 | 883,571 |
| 04 Dec 2025 | 2.12 | 2.14 | 2.02 | 2.02 | 125,485 | 259,980 |
| 03 Dec 2025 | 2.10 | 2.14 | 2.08 | 2.08 | 328,854 | 691,917 |
| 02 Dec 2025 | 2.02 | 2.14 | 1.99 | 2.08 | 574,897 | 1,194,084 |
| 01 Dec 2025 | 1.93 | 2.02 | 1.92 | 2.02 | 545,144 | 1,071,763 |
| 28 Nov 2025 | 1.91 | 1.99 | 1.91 | 1.93 | 1,063,614 | 2,073,531 |
| 27 Nov 2025 | 1.92 | 1.93 | 1.90 | 1.90 | 390,444 | 745,571 |
| 26 Nov 2025 | 1.92 | 1.94 | 1.89 | 1.89 | 512,835 | 977,248 |
| 25 Nov 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 201,519 | 385,314 |
| 24 Nov 2025 | 1.90 | 1.98 | 1.90 | 1.91 | 659,491 | 1,267,694 |
| 21 Nov 2025 | 1.99 | 1.99 | 1.88 | 1.88 | 1,407,916 | 2,714,008 |
| 20 Nov 2025 | 2.02 | 2.06 | 1.99 | 1.99 | 628,600 | 1,266,590 |
| 19 Nov 2025 | 2.04 | 2.08 | 2.00 | 2.00 | 384,600 | 780,895 |
| 18 Nov 2025 | 2.06 | 2.16 | 2.02 | 2.04 | 680,030 | 1,405,623 |
| 17 Nov 2025 | 2.14 | 2.14 | 2.04 | 2.04 | 357,798 | 743,616 |
| 14 Nov 2025 | 2.28 | 2.28 | 2.10 | 2.14 | 454,483 | 980,842 |
| 13 Nov 2025 | 2.32 | 2.32 | 2.20 | 2.22 | 740,345 | 1,677,683 |
| 12 Nov 2025 | 2.30 | 2.36 | 2.26 | 2.28 | 372,351 | 857,187 |
| 11 Nov 2025 | 2.28 | 2.34 | 2.26 | 2.26 | 164,901 | 376,180 |
| 10 Nov 2025 | 2.36 | 2.36 | 2.28 | 2.28 | 177,355 | 409,191 |
| 07 Nov 2025 | 2.36 | 2.36 | 2.30 | 2.32 | 218,266 | 507,476 |
| 06 Nov 2025 | 2.38 | 2.40 | 2.30 | 2.32 | 358,185 | 838,780 |
| 05 Nov 2025 | 2.50 | 2.50 | 2.38 | 2.38 | 251,100 | 608,667 |
| 04 Nov 2025 | 2.52 | 2.54 | 2.40 | 2.50 | 1,015,745 | 2,482,013 |
| 03 Nov 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 127,513 | 323,600 |
| 31 Oct 2025 | 2.58 | 2.58 | 2.52 | 2.52 | 239,325 | 609,392 |
| 30 Oct 2025 | 2.54 | 2.58 | 2.52 | 2.58 | 256,961 | 654,104 |
| 29 Oct 2025 | 2.54 | 2.60 | 2.54 | 2.54 | 157,839 | 405,027 |
| 28 Oct 2025 | 2.62 | 2.64 | 2.56 | 2.56 | 193,056 | 497,013 |
| 27 Oct 2025 | 2.68 | 2.68 | 2.58 | 2.58 | 493,221 | 1,291,220 |
| 24 Oct 2025 | 2.66 | 2.72 | 2.64 | 2.66 | 324,096 | 867,369 |
| 22 Oct 2025 | 2.62 | 2.70 | 2.60 | 2.66 | 400,169 | 1,060,725 |
| 21 Oct 2025 | 2.64 | 2.68 | 2.62 | 2.62 | 161,704 | 426,733 |
| 20 Oct 2025 | 2.66 | 2.72 | 2.60 | 2.62 | 550,970 | 1,463,850 |
| 17 Oct 2025 | 2.76 | 2.82 | 2.66 | 2.66 | 929,754 | 2,527,435 |
| 16 Oct 2025 | 2.66 | 2.90 | 2.60 | 2.80 | 1,999,867 | 5,465,402 |
| 15 Oct 2025 | 2.66 | 2.68 | 2.64 | 2.66 | 335,439 | 895,295 |
| 14 Oct 2025 | 2.80 | 2.82 | 2.62 | 2.66 | 697,021 | 1,888,871 |
| 10 Oct 2025 | 2.84 | 2.86 | 2.76 | 2.80 | 374,674 | 1,047,061 |
| 09 Oct 2025 | 2.88 | 2.92 | 2.82 | 2.84 | 454,706 | 1,297,147 |
| 08 Oct 2025 | 2.92 | 2.96 | 2.88 | 2.90 | 400,140 | 1,164,234 |
| 07 Oct 2025 | 2.96 | 2.98 | 2.92 | 2.92 | 386,618 | 1,140,653 |
| 06 Oct 2025 | 3.00 | 3.02 | 2.86 | 2.96 | 1,094,053 | 3,208,189 |
| 03 Oct 2025 | 2.92 | 3.04 | 2.90 | 3.00 | 1,950,464 | 5,792,061 |
| 02 Oct 2025 | 2.70 | 3.02 | 2.70 | 2.86 | 2,498,253 | 7,205,430 |
| 01 Oct 2025 | 2.68 | 2.78 | 2.68 | 2.72 | 652,105 | 1,776,161 |
| 30 Sep 2025 | 2.86 | 2.88 | 2.68 | 2.72 | 1,427,492 | 3,928,743 |
| 29 Sep 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 351,448 | 1,018,179 |
| 26 Sep 2025 | 2.90 | 2.98 | 2.86 | 2.86 | 869,782 | 2,521,087 |
| 25 Sep 2025 | 3.02 | 3.04 | 2.82 | 2.88 | 2,950,654 | 8,546,690 |
| 24 Sep 2025 | 3.04 | 3.08 | 2.98 | 3.02 | 826,178 | 2,501,220 |
| 23 Sep 2025 | 3.06 | 3.14 | 3.04 | 3.10 | 973,932 | 3,019,000 |
Remark : Volume from SET main board.
