Filter Dates

From : 09 April 2025 To 11 July 2025
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(13 June 2025 To 26 June 2025) 		1.63 1.70 1.49 1.60 647,046 1,033,681
Previous 4 weeks
(14 May 2025 To 12 June 2025) 		2.80 3.46 1.40 1.63 19,474,743 41,622,279
Daily Historical Data
11 July 2025 2.20 2.24 2.08 2.22 906,490 1,979,988
09 July 2025 2.30 2.34 2.14 2.18 2,040,701 4,530,208
08 July 2025 2.02 2.38 2.02 2.22 5,152,500 11,632,638
07 July 2025 1.85 2.24 1.85 2.06 6,102,698 12,697,569
04 July 2025 1.64 1.80 1.64 1.78 466,349 815,026
03 July 2025 1.59 1.64 1.59 1.63 45,810 74,111
02 July 2025 1.58 1.63 1.56 1.60 22,700 35,836
01 July 2025 1.63 1.63 1.58 1.58 16,612 26,651
30 June 2025 1.63 1.63 1.55 1.58 42,003 65,466
27 June 2025 1.61 1.63 1.59 1.61 18,000 28,757
26 June 2025 1.66 1.66 1.60 1.60 61,638 98,875
25 June 2025 1.65 1.65 1.58 1.60 21,300 34,857
24 June 2025 1.53 1.66 1.49 1.60 126,105 195,747
23 June 2025 1.60 1.60 1.53 1.53 56,600 88,333
20 June 2025 1.69 1.70 1.58 1.64 77,410 126,216
19 June 2025 1.55 1.66 1.55 1.62 71,705 113,553
18 June 2025 1.65 1.70 1.59 1.65 49,000 79,834
17 June 2025 1.59 1.69 1.58 1.65 57,487 92,512
16 June 2025 1.60 1.63 1.59 1.61 37,000 59,472
13 June 2025 1.63 1.64 1.60 1.64 88,801 144,282
12 June 2025 1.68 1.68 1.60 1.63 82,205 132,454
11 June 2025 1.70 1.76 1.58 1.65 227,154 379,499
10 June 2025 1.78 1.78 1.60 1.60 52,000 88,236
09 June 2025 1.68 1.78 1.68 1.71 59,056 102,269
06 June 2025 1.67 1.79 1.65 1.66 213,200 361,730
05 June 2025 1.46 1.62 1.45 1.62 589,687 905,470
04 June 2025 1.65 1.65 1.40 1.52 479,709 744,428
30 May 2025 1.68 1.70 1.65 1.65 165,530 275,476
29 May 2025 1.71 1.76 1.66 1.68 1,448,185 2,453,720
28 May 2025 1.80 1.83 1.76 1.78 547,410 984,678
27 May 2025 1.80 1.81 1.78 1.80 167,917 302,317
26 May 2025 1.82 1.82 1.76 1.78 154,748 274,644
23 May 2025 1.82 1.82 1.76 1.78 92,636 165,451
22 May 2025 1.82 1.90 1.77 1.78 341,742 616,330
21 May 2025 1.94 1.94 1.82 1.83 187,604 349,600
20 May 2025 1.82 2.14 1.82 1.89 2,088,599 4,129,497
19 May 2025 2.00 2.00 1.72 1.73 1,752,289 3,200,019
16 May 2025 2.14 2.32 1.90 2.02 1,363,268 2,911,700
15 May 2025 2.70 2.70 2.12 2.12 7,251,456 16,120,264
14 May 2025 2.80 3.46 2.80 3.04 2,210,348 7,124,497
13 May 2025 2.56 2.72 2.56 2.70 111,640 295,888
09 May 2025 2.54 2.62 2.54 2.62 137,042 352,747
08 May 2025 2.54 2.56 2.50 2.54 42,405 107,664
07 May 2025 2.50 2.56 2.38 2.56 147,168 364,091
06 May 2025 2.50 2.60 2.40 2.52 93,800 231,320
02 May 2025 2.58 2.64 2.56 2.58 112,800 291,458
30 April 2025 2.60 2.62 2.54 2.56 55,523 142,566
29 April 2025 2.58 2.58 2.50 2.50 5,605 14,268
28 April 2025 2.58 2.58 2.48 2.50 61,700 154,464
25 April 2025 2.60 2.64 2.54 2.56 11,801 30,578
24 April 2025 2.60 2.62 2.54 2.58 14,500 37,274
23 April 2025 2.62 2.62 2.48 2.62 14,315 36,935
22 April 2025 2.44 2.58 2.38 2.54 76,018 183,185
21 April 2025 2.54 2.54 2.46 2.48 19,010 47,178
18 April 2025 2.50 2.54 2.44 2.54 38,500 96,052
17 April 2025 2.38 2.50 2.38 2.50 65,100 156,698
16 April 2025 2.26 2.40 2.26 2.38 23,000 54,396
11 April 2025 2.46 2.50 2.22 2.26 135,800 315,050
10 April 2025 2.48 2.58 2.44 2.44 160,608 402,266
09 April 2025 2.48 2.52 2.32 2.32 40,700 100,762

Remark : Volume from SET main board.