From :
To :

Historical Price from 23 Sep 2025 To 19 Dec 2025

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 November 2025 To 03 December 2025)		 4.74 4.82 4.64 4.70 3,817,580 18,087,807
Previous 4 weeks
(22 October 2025 To 19 November 2025)		 4.48 4.76 4.48 4.74 6,209,293 28,695,114
Daily Historical Data
19 December 2025 4.96 4.96 4.90 4.92 75,400 369,852
18 December 2025 5.00 5.00 4.90 4.96 20,265 99,767
17 December 2025 4.90 5.00 4.88 4.98 570,750 2,816,308
16 December 2025 4.84 4.90 4.84 4.90 53,400 260,028
15 December 2025 4.76 4.84 4.74 4.84 561,601 2,704,630
12 December 2025 4.74 4.78 4.72 4.78 337,702 1,596,753
11 December 2025 4.74 4.76 4.70 4.76 359,100 1,697,096
09 December 2025 4.74 4.76 4.70 4.76 368,401 1,743,998
08 December 2025 4.64 4.76 4.64 4.76 505,600 2,376,640
04 December 2025 4.66 4.68 4.64 4.64 433,990 2,019,227
03 December 2025 4.66 4.70 4.66 4.70 256,100 1,193,464
02 December 2025 4.66 4.68 4.64 4.68 333,400 1,553,944
01 December 2025 4.64 4.68 4.64 4.68 149,505 696,545
28 November 2025 4.66 4.68 4.64 4.68 232,907 1,085,746
27 November 2025 4.68 4.68 4.66 4.66 89,500 417,936
26 November 2025 4.68 4.70 4.66 4.68 107,400 501,508
25 November 2025 4.66 4.72 4.64 4.72 406,230 1,889,269
24 November 2025 4.80 4.82 4.76 4.82 1,398,606 6,719,700
21 November 2025 4.80 4.80 4.76 4.80 286,601 1,369,897
20 November 2025 4.74 4.80 4.74 4.78 557,331 2,659,798
19 November 2025 4.72 4.74 4.70 4.74 764,700 3,601,742
18 November 2025 4.70 4.74 4.70 4.70 276,508 1,305,289
17 November 2025 4.70 4.76 4.70 4.70 1,155,701 5,465,911
14 November 2025 4.58 4.74 4.58 4.70 1,138,200 5,287,328
13 November 2025 4.56 4.58 4.56 4.58 106,400 485,194
12 November 2025 4.56 4.58 4.54 4.58 124,771 568,793
11 November 2025 4.58 4.60 4.56 4.56 300,900 1,377,074
10 November 2025 4.56 4.60 4.54 4.58 135,607 619,103
07 November 2025 4.56 4.56 4.52 4.56 371,500 1,683,734
06 November 2025 4.54 4.58 4.54 4.54 289,400 1,320,402
05 November 2025 4.50 4.54 4.50 4.52 372,800 1,691,182
04 November 2025 4.50 4.56 4.50 4.52 237,600 1,077,408
03 November 2025 4.52 4.52 4.50 4.52 67,000 302,324
31 October 2025 4.50 4.52 4.50 4.52 60,900 275,260
30 October 2025 4.52 4.52 4.50 4.50 99,400 447,608
29 October 2025 4.52 4.52 4.48 4.50 103,700 466,678
28 October 2025 4.54 4.54 4.50 4.52 52,300 235,376
27 October 2025 4.48 4.54 4.48 4.48 133,700 603,570
24 October 2025 4.50 4.52 4.48 4.48 146,000 657,218
22 October 2025 4.48 4.50 4.48 4.48 272,206 1,223,920
21 October 2025 4.50 4.50 4.48 4.48 312,468 1,400,210
20 October 2025 4.50 4.52 4.48 4.48 119,401 537,122
17 October 2025 4.46 4.48 4.46 4.48 86,300 384,912
16 October 2025 4.48 4.50 4.48 4.48 75,200 336,898
15 October 2025 4.48 4.50 4.46 4.46 320,400 1,430,596
14 October 2025 4.48 4.52 4.46 4.46 419,600 1,882,098
10 October 2025 4.52 4.52 4.48 4.48 193,445 867,648
09 October 2025 4.54 4.56 4.48 4.50 254,000 1,151,092
08 October 2025 4.52 4.54 4.48 4.52 1,067,601 4,808,412
07 October 2025 4.52 4.54 4.52 4.54 281,848 1,273,922
06 October 2025 4.56 4.56 4.52 4.52 64,920 294,056
03 October 2025 4.52 4.56 4.50 4.56 240,300 1,086,506
02 October 2025 4.50 4.54 4.50 4.54 95,700 430,930
01 October 2025 4.50 4.50 4.48 4.48 180,000 808,814
30 September 2025 4.52 4.52 4.48 4.48 193,521 870,406
29 September 2025 4.50 4.52 4.50 4.52 178,200 803,512
26 September 2025 4.50 4.52 4.48 4.52 58,300 262,366
25 September 2025 4.52 4.52 4.48 4.50 69,400 312,688
24 September 2025 4.48 4.52 4.48 4.52 126,335 566,718
23 September 2025 4.52 4.52 4.48 4.48 342,500 1,542,680

Remark : Volume from SET main board.