en
en

Filter Dates:

Historical price from 23 Sep 2025 To 19 Dec 2025

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To ) 		5.55 5.90 5.55 5.70 35,996 201,962
Previous 4 weeks
( To ) 		6.15 6.50 5.55 5.55 436,060 2,494,589
Daily Historical Data
5.95 6.00 5.90 5.95 500 2,975
6.10 6.20 6.10 6.10 5,600 34,405
5.70 6.15 5.70 6.15 29,001 168,190
- - - - 0 0
- - - - 0 0
- - - - 0 0
5.70 5.80 5.70 5.80 10,300 58,730
5.70 5.70 5.70 5.70 1,000 5,700
- - - - 0 0
5.70 5.70 5.70 5.70 5,201 29,645
- - - - 0 0
5.60 5.70 5.60 5.70 2,200 12,440
- - - - 0 0
5.85 5.85 5.80 5.80 1,300 7,590
5.70 5.90 5.65 5.90 7,264 41,620
5.60 5.65 5.55 5.65 11,111 61,807
5.60 5.70 5.55 5.55 2,410 13,510
5.55 5.55 5.55 5.55 11,010 61,105
5.55 5.55 5.55 5.55 700 3,885
5.55 5.55 5.55 5.55 1 5
5.55 5.75 5.55 5.55 13,305 73,922
5.60 5.60 5.55 5.55 6,600 36,635
5.75 5.75 5.60 5.60 2,010 11,341
5.70 5.80 5.55 5.70 121,310 684,133
6.00 6.50 5.65 5.65 183,000 1,046,345
5.80 5.85 5.80 5.80 1,072 6,227
5.85 5.85 5.80 5.80 4,103 23,992
5.80 6.00 5.80 5.80 7,502 43,706
6.10 6.10 6.10 6.10 10 61
5.95 6.25 5.80 6.10 1,530 9,110
5.80 5.80 5.80 5.80 400 2,320
6.00 6.00 5.80 5.85 31,800 184,615
6.00 6.00 5.85 5.95 302 1,792
6.10 6.10 5.95 5.95 1,510 9,055
6.05 6.10 6.00 6.10 1,000 6,050
6.10 6.10 5.80 5.85 55,701 325,835
6.10 6.10 6.00 6.00 300 1,810
6.15 6.15 6.10 6.10 304 1,864
5.95 6.25 5.95 6.25 201 1,226
6.15 6.15 5.95 6.15 4,100 24,550
6.30 6.30 6.05 6.10 5,200 31,765
6.55 6.55 6.55 6.55 1,601 10,486
6.00 6.00 6.00 6.00 1,501 9,004
- - - - 0 0
6.10 6.10 6.05 6.05 10,306 62,850
5.90 5.90 5.90 5.90 8,200 48,380
5.95 6.00 5.95 5.95 3,750 22,317
5.95 6.05 5.90 6.00 68,300 403,465
5.95 6.10 5.95 6.10 3,613 21,717
5.90 6.05 5.90 6.05 13,400 79,245
6.00 6.05 5.90 5.95 96,213 569,961
6.05 6.25 5.95 6.00 90,445 540,226
6.15 6.35 5.90 6.05 225,914 1,348,730
6.35 6.35 6.35 6.35 100 635
6.25 6.40 6.00 6.25 65,211 395,060
6.25 6.35 6.15 6.25 15,620 97,555
6.60 6.75 6.15 6.15 15,968 99,700
6.40 6.40 6.40 6.40 807 5,164
6.45 6.45 6.25 6.45 2,611 16,391
6.45 6.80 6.25 6.35 9,048 58,001

Remark : Volume from SET main board.