Historical Price
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) |
1.04 | 1.07 | 0.96 | 1.02 | 236,457,869 | 237,914,203 |
| Previous 4 weeks (22 Oct 2025 To 19 Nov 2025) |
1.08 | 1.18 | 1.00 | 1.04 | 1,198,171,248 | 1,309,349,452 |
| Daily Historical Data | ||||||
| 19 Dec 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 17,393,922 | 17,320,005 |
| 18 Dec 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 19,575,903 | 19,703,808 |
| 17 Dec 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 38,081,909 | 38,800,357 |
| 16 Dec 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 16,804,470 | 16,940,285 |
| 15 Dec 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 29,539,690 | 29,654,381 |
| 12 Dec 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 16,258,222 | 16,448,937 |
| 11 Dec 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 13,472,426 | 13,462,923 |
| 09 Dec 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 15,884,735 | 16,003,805 |
| 08 Dec 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 21,234,147 | 21,543,544 |
| 04 Dec 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 13,767,611 | 13,918,896 |
| 03 Dec 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 21,887,286 | 22,243,515 |
| 02 Dec 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 10,298,980 | 10,297,518 |
| 01 Dec 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 29,924,214 | 29,905,630 |
| 28 Nov 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 13,700,712 | 13,459,635 |
| 27 Nov 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 18,708,447 | 18,251,541 |
| 26 Nov 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 35,572,430 | 34,704,879 |
| 25 Nov 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 43,832,290 | 44,193,013 |
| 24 Nov 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 18,727,951 | 19,278,840 |
| 21 Nov 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 16,664,401 | 17,024,103 |
| 20 Nov 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 27,141,158 | 28,555,529 |
| 19 Nov 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 15,424,641 | 16,023,513 |
| 18 Nov 2025 | 1.05 | 1.08 | 1.03 | 1.04 | 33,110,868 | 34,775,173 |
| 17 Nov 2025 | 1.01 | 1.07 | 1.00 | 1.07 | 58,064,038 | 60,621,609 |
| 14 Nov 2025 | 1.04 | 1.06 | 1.00 | 1.01 | 62,849,103 | 64,186,593 |
| 13 Nov 2025 | 1.07 | 1.09 | 1.04 | 1.04 | 67,889,900 | 72,006,008 |
| 12 Nov 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 64,489,539 | 71,659,776 |
| 11 Nov 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 26,741,663 | 28,963,752 |
| 10 Nov 2025 | 1.05 | 1.08 | 1.03 | 1.07 | 42,022,121 | 44,672,821 |
| 07 Nov 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 27,221,293 | 28,268,693 |
| 06 Nov 2025 | 1.03 | 1.06 | 1.01 | 1.05 | 52,706,503 | 54,698,044 |
| 05 Nov 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 44,146,997 | 45,417,759 |
| 04 Nov 2025 | 1.10 | 1.10 | 1.01 | 1.02 | 114,737,205 | 119,431,467 |
| 03 Nov 2025 | 1.15 | 1.17 | 1.09 | 1.10 | 90,112,765 | 102,098,955 |
| 31 Oct 2025 | 1.13 | 1.17 | 1.12 | 1.15 | 89,009,817 | 101,967,825 |
| 30 Oct 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 68,831,388 | 77,878,196 |
| 29 Oct 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 23,980,085 | 26,689,919 |
| 28 Oct 2025 | 1.12 | 1.15 | 1.11 | 1.11 | 64,369,789 | 72,488,177 |
| 27 Oct 2025 | 1.15 | 1.18 | 1.13 | 1.13 | 92,701,332 | 107,056,241 |
| 24 Oct 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 91,679,121 | 105,120,513 |
| 22 Oct 2025 | 1.08 | 1.13 | 1.07 | 1.12 | 68,083,080 | 75,324,418 |
| 21 Oct 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 30,934,914 | 33,606,436 |
| 20 Oct 2025 | 1.10 | 1.12 | 1.08 | 1.08 | 37,960,015 | 41,627,675 |
| 17 Oct 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 58,904,556 | 64,862,159 |
| 16 Oct 2025 | 1.09 | 1.15 | 1.08 | 1.14 | 91,622,983 | 104,607,151 |
| 15 Oct 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 29,598,620 | 32,247,532 |
| 14 Oct 2025 | 1.15 | 1.16 | 1.09 | 1.09 | 87,312,175 | 96,710,438 |
| 10 Oct 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 36,357,360 | 41,652,756 |
| 09 Oct 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 39,603,293 | 45,630,539 |
| 08 Oct 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 36,636,850 | 42,230,494 |
| 07 Oct 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 28,568,847 | 32,940,145 |
| 06 Oct 2025 | 1.15 | 1.19 | 1.13 | 1.13 | 66,804,837 | 77,259,227 |
| 03 Oct 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 50,462,677 | 57,107,360 |
| 02 Oct 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 30,960,208 | 35,427,041 |
| 01 Oct 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 39,390,641 | 44,850,805 |
| 30 Sep 2025 | 1.18 | 1.19 | 1.12 | 1.12 | 95,903,863 | 110,609,319 |
| 29 Sep 2025 | 1.22 | 1.23 | 1.16 | 1.18 | 70,284,592 | 83,148,282 |
| 26 Sep 2025 | 1.24 | 1.26 | 1.21 | 1.21 | 99,502,178 | 122,301,210 |
| 25 Sep 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 79,834,874 | 96,678,405 |
| 24 Sep 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 63,958,121 | 75,273,539 |
| 23 Sep 2025 | 1.22 | 1.23 | 1.15 | 1.16 | 101,747,525 | 119,600,295 |
Remark : Volume from SET main board.
