Historical price from Jul 01, 2025 to Aug 22, 2025

Summary
Previous 2 weeks (23/07/2025 to 06/08/2025)
0.53 OPEN	0.56 HIGH	0.52 LOW	0.55 CLOSE
17,135,461 VOLUME		9,242,409 VALUE (BAHT)

Previous 4 weeks (24/06/2025 to 22/07/2025)
0.45 OPEN	0.53 HIGH	0.43 LOW	0.53 CLOSE
48,916,503 VOLUME		23,888,490 VALUE (BAHT)

Daily Historical Data
22/08/2025
0.54 OPEN	0.55 HIGH	0.54 LOW	0.55 CLOSE
5,174,501 VOLUME		2,794,342 VALUE (BAHT)

21/08/2025
0.54 OPEN	0.55 HIGH	0.54 LOW	0.54 CLOSE
5,683,000 VOLUME		3,071,545 VALUE (BAHT)

20/08/2025
0.54 OPEN	0.54 HIGH	0.53 LOW	0.54 CLOSE
311,800 VOLUME		166,005 VALUE (BAHT)

19/08/2025
0.54 OPEN	0.55 HIGH	0.53 LOW	0.54 CLOSE
522,101 VOLUME		281,775 VALUE (BAHT)

18/08/2025
0.54 OPEN	0.55 HIGH	0.54 LOW	0.55 CLOSE
4,090,200 VOLUME		2,216,027 VALUE (BAHT)

15/08/2025
0.53 OPEN	0.54 HIGH	0.51 LOW	0.54 CLOSE
4,635,900 VOLUME		2,438,328 VALUE (BAHT)

14/08/2025
0.53 OPEN	0.53 HIGH	0.53 LOW	0.53 CLOSE
1,733,000 VOLUME		918,490 VALUE (BAHT)

13/08/2025
0.54 OPEN	0.55 HIGH	0.53 LOW	0.54 CLOSE
2,070,700 VOLUME		1,115,344 VALUE (BAHT)

08/08/2025
0.54 OPEN	0.55 HIGH	0.54 LOW	0.54 CLOSE
1,052,705 VOLUME		568,470 VALUE (BAHT)

07/08/2025
0.55 OPEN	0.55 HIGH	0.54 LOW	0.55 CLOSE
1,971,074 VOLUME		1,078,694 VALUE (BAHT)

06/08/2025
0.54 OPEN	0.55 HIGH	0.53 LOW	0.55 CLOSE
1,309,508 VOLUME		706,229 VALUE (BAHT)

05/08/2025
0.53 OPEN	0.56 HIGH	0.53 LOW	0.55 CLOSE
2,081,705 VOLUME		1,142,812 VALUE (BAHT)

04/08/2025
0.54 OPEN	0.54 HIGH	0.53 LOW	0.53 CLOSE
292,404 VOLUME		155,623 VALUE (BAHT)

01/08/2025
0.55 OPEN	0.55 HIGH	0.54 LOW	0.55 CLOSE
552,904 VOLUME		299,900 VALUE (BAHT)

31/07/2025
0.54 OPEN	0.55 HIGH	0.54 LOW	0.55 CLOSE
871,500 VOLUME		479,015 VALUE (BAHT)

30/07/2025
0.54 OPEN	0.56 HIGH	0.54 LOW	0.56 CLOSE
2,166,000 VOLUME		1,179,710 VALUE (BAHT)

29/07/2025
0.54 OPEN	0.54 HIGH	0.54 LOW	0.54 CLOSE
2,001,600 VOLUME		1,080,864 VALUE (BAHT)

25/07/2025
0.53 OPEN	0.54 HIGH	0.52 LOW	0.53 CLOSE
2,061,200 VOLUME		1,093,776 VALUE (BAHT)

24/07/2025
0.53 OPEN	0.53 HIGH	0.53 LOW	0.53 CLOSE
1,554,435 VOLUME		823,850 VALUE (BAHT)

23/07/2025
0.53 OPEN	0.55 HIGH	0.53 LOW	0.54 CLOSE
4,244,205 VOLUME		2,280,630 VALUE (BAHT)

22/07/2025
0.52 OPEN	0.53 HIGH	0.52 LOW	0.53 CLOSE
4,117,600 VOLUME		2,144,473 VALUE (BAHT)

21/07/2025
0.51 OPEN	0.53 HIGH	0.51 LOW	0.53 CLOSE
3,106,000 VOLUME		1,610,776 VALUE (BAHT)

18/07/2025
0.51 OPEN	0.52 HIGH	0.51 LOW	0.52 CLOSE
2,042,400 VOLUME		1,054,886 VALUE (BAHT)

17/07/2025
0.51 OPEN	0.52 HIGH	0.51 LOW	0.51 CLOSE
3,391,405 VOLUME		1,736,004 VALUE (BAHT)

16/07/2025
0.50 OPEN	0.52 HIGH	0.49 LOW	0.51 CLOSE
7,695,400 VOLUME		3,889,399 VALUE (BAHT)

15/07/2025
0.50 OPEN	0.51 HIGH	0.50 LOW	0.51 CLOSE
898,900 VOLUME		449,478 VALUE (BAHT)

14/07/2025
0.49 OPEN	0.50 HIGH	0.49 LOW	0.50 CLOSE
3,604,900 VOLUME		1,773,872 VALUE (BAHT)

11/07/2025
0.49 OPEN	0.50 HIGH	0.48 LOW	0.48 CLOSE
2,570,423 VOLUME		1,242,075 VALUE (BAHT)

09/07/2025
0.47 OPEN	0.48 HIGH	0.47 LOW	0.48 CLOSE
3,433,603 VOLUME		1,646,638 VALUE (BAHT)

08/07/2025
0.46 OPEN	0.47 HIGH	0.46 LOW	0.47 CLOSE
2,845,402 VOLUME		1,321,362 VALUE (BAHT)

07/07/2025
0.46 OPEN	0.47 HIGH	0.45 LOW	0.47 CLOSE
1,501,302 VOLUME		703,771 VALUE (BAHT)

04/07/2025
0.46 OPEN	0.47 HIGH	0.44 LOW	0.47 CLOSE
2,897,105 VOLUME		1,322,406 VALUE (BAHT)

03/07/2025
0.45 OPEN	0.47 HIGH	0.44 LOW	0.46 CLOSE
2,348,036 VOLUME		1,077,127 VALUE (BAHT)

02/07/2025
0.47 OPEN	0.47 HIGH	0.46 LOW	0.46 CLOSE
1,622,300 VOLUME		747,691 VALUE (BAHT)

01/07/2025
0.46 OPEN	0.48 HIGH	0.46 LOW	0.47 CLOSE
400,902 VOLUME		189,930 VALUE (BAHT)

Date	Open	High	Low	Close	Volume	Value (Baht)
Summary
Previous 2 weeks (23/07/2025 to 06/08/2025)	0.53	0.56	0.52	0.55	17,135,461	9,242,409
Previous 4 weeks (24/06/2025 to 22/07/2025)	0.45	0.53	0.43	0.53	48,916,503	23,888,490
Daily Historical Data
22/08/2025	0.54	0.55	0.54	0.55	5,174,501	2,794,342
21/08/2025	0.54	0.55	0.54	0.54	5,683,000	3,071,545
20/08/2025	0.54	0.54	0.53	0.54	311,800	166,005
19/08/2025	0.54	0.55	0.53	0.54	522,101	281,775
18/08/2025	0.54	0.55	0.54	0.55	4,090,200	2,216,027
15/08/2025	0.53	0.54	0.51	0.54	4,635,900	2,438,328
14/08/2025	0.53	0.53	0.53	0.53	1,733,000	918,490
13/08/2025	0.54	0.55	0.53	0.54	2,070,700	1,115,344
08/08/2025	0.54	0.55	0.54	0.54	1,052,705	568,470
07/08/2025	0.55	0.55	0.54	0.55	1,971,074	1,078,694
06/08/2025	0.54	0.55	0.53	0.55	1,309,508	706,229
05/08/2025	0.53	0.56	0.53	0.55	2,081,705	1,142,812
04/08/2025	0.54	0.54	0.53	0.53	292,404	155,623
01/08/2025	0.55	0.55	0.54	0.55	552,904	299,900
31/07/2025	0.54	0.55	0.54	0.55	871,500	479,015
30/07/2025	0.54	0.56	0.54	0.56	2,166,000	1,179,710
29/07/2025	0.54	0.54	0.54	0.54	2,001,600	1,080,864
25/07/2025	0.53	0.54	0.52	0.53	2,061,200	1,093,776
24/07/2025	0.53	0.53	0.53	0.53	1,554,435	823,850
23/07/2025	0.53	0.55	0.53	0.54	4,244,205	2,280,630
22/07/2025	0.52	0.53	0.52	0.53	4,117,600	2,144,473
21/07/2025	0.51	0.53	0.51	0.53	3,106,000	1,610,776
18/07/2025	0.51	0.52	0.51	0.52	2,042,400	1,054,886
17/07/2025	0.51	0.52	0.51	0.51	3,391,405	1,736,004
16/07/2025	0.50	0.52	0.49	0.51	7,695,400	3,889,399
15/07/2025	0.50	0.51	0.50	0.51	898,900	449,478
14/07/2025	0.49	0.50	0.49	0.50	3,604,900	1,773,872
11/07/2025	0.49	0.50	0.48	0.48	2,570,423	1,242,075
09/07/2025	0.47	0.48	0.47	0.48	3,433,603	1,646,638
08/07/2025	0.46	0.47	0.46	0.47	2,845,402	1,321,362
07/07/2025	0.46	0.47	0.45	0.47	1,501,302	703,771
04/07/2025	0.46	0.47	0.44	0.47	2,897,105	1,322,406
03/07/2025	0.45	0.47	0.44	0.46	2,348,036	1,077,127
02/07/2025	0.47	0.47	0.46	0.46	1,622,300	747,691
01/07/2025	0.46	0.48	0.46	0.47	400,902	189,930

Remark : Volume from SET main board.

0.55

+0.01 (1.85%)

5,174,501

2,794,343

0.54

0.54

0.54

0.55

0.54 / 302,700

0.55 / 220,600

0.54 - 0.55

0.40 - 0.82