Historical price from Mar 03, 2025 to Apr 24, 2025

Summary
Previous 2 weeks (25/03/2025 to 08/04/2025)
0.46 OPEN	0.48 HIGH	0.40 LOW	0.42 CLOSE
19,917,785 VOLUME		8,771,280 VALUE (BAHT)

Previous 4 weeks (25/02/2025 to 24/03/2025)
0.52 OPEN	0.56 HIGH	0.43 LOW	0.45 CLOSE
88,905,509 VOLUME		42,924,041 VALUE (BAHT)

Daily Historical Data
24/04/2025
0.45 OPEN	0.46 HIGH	0.44 LOW	0.44 CLOSE
673,810 VOLUME		303,159 VALUE (BAHT)

23/04/2025
0.46 OPEN	0.48 HIGH	0.45 LOW	0.46 CLOSE
921,342 VOLUME		426,815 VALUE (BAHT)

22/04/2025
0.45 OPEN	0.45 HIGH	0.44 LOW	0.45 CLOSE
162,900 VOLUME		71,830 VALUE (BAHT)

21/04/2025
0.45 OPEN	0.46 HIGH	0.44 LOW	0.44 CLOSE
192,349 VOLUME		85,385 VALUE (BAHT)

18/04/2025
0.45 OPEN	0.45 HIGH	0.44 LOW	0.45 CLOSE
286,400 VOLUME		128,279 VALUE (BAHT)

17/04/2025
0.43 OPEN	0.45 HIGH	0.43 LOW	0.45 CLOSE
625,804 VOLUME		276,713 VALUE (BAHT)

16/04/2025
0.44 OPEN	0.45 HIGH	0.43 LOW	0.45 CLOSE
429,725 VOLUME		192,120 VALUE (BAHT)

11/04/2025
0.43 OPEN	0.44 HIGH	0.42 LOW	0.44 CLOSE
1,939,100 VOLUME		832,317 VALUE (BAHT)

10/04/2025
0.43 OPEN	0.44 HIGH	0.42 LOW	0.43 CLOSE
1,434,305 VOLUME		623,542 VALUE (BAHT)

09/04/2025
0.43 OPEN	0.44 HIGH	0.40 LOW	0.41 CLOSE
5,293,810 VOLUME		2,167,808 VALUE (BAHT)

08/04/2025
0.44 OPEN	0.44 HIGH	0.40 LOW	0.42 CLOSE
10,214,094 VOLUME		4,372,547 VALUE (BAHT)

04/04/2025
0.44 OPEN	0.45 HIGH	0.41 LOW	0.44 CLOSE
1,915,101 VOLUME		833,994 VALUE (BAHT)

03/04/2025
0.45 OPEN	0.46 HIGH	0.44 LOW	0.44 CLOSE
526,505 VOLUME		235,231 VALUE (BAHT)

02/04/2025
0.45 OPEN	0.46 HIGH	0.45 LOW	0.45 CLOSE
421,652 VOLUME		189,848 VALUE (BAHT)

01/04/2025
0.45 OPEN	0.46 HIGH	0.45 LOW	0.45 CLOSE
310,333 VOLUME		141,051 VALUE (BAHT)

31/03/2025
0.45 OPEN	0.47 HIGH	0.45 LOW	0.45 CLOSE
1,625,330 VOLUME		732,095 VALUE (BAHT)

28/03/2025
0.46 OPEN	0.48 HIGH	0.44 LOW	0.46 CLOSE
2,974,220 VOLUME		1,382,723 VALUE (BAHT)

27/03/2025
0.46 OPEN	0.47 HIGH	0.45 LOW	0.46 CLOSE
641,810 VOLUME		296,935 VALUE (BAHT)

26/03/2025
0.46 OPEN	0.47 HIGH	0.45 LOW	0.45 CLOSE
559,115 VOLUME		255,391 VALUE (BAHT)

25/03/2025
0.46 OPEN	0.46 HIGH	0.45 LOW	0.46 CLOSE
729,625 VOLUME		331,465 VALUE (BAHT)

24/03/2025
0.50 OPEN	0.51 HIGH	0.43 LOW	0.45 CLOSE
48,657,615 VOLUME		22,486,105 VALUE (BAHT)

21/03/2025
0.51 OPEN	0.51 HIGH	0.46 LOW	0.51 CLOSE
15,812,053 VOLUME		7,776,893 VALUE (BAHT)

20/03/2025
0.51 OPEN	0.52 HIGH	0.50 LOW	0.52 CLOSE
955,000 VOLUME		485,985 VALUE (BAHT)

19/03/2025
0.52 OPEN	0.52 HIGH	0.50 LOW	0.51 CLOSE
4,255,500 VOLUME		2,166,769 VALUE (BAHT)

18/03/2025
0.51 OPEN	0.52 HIGH	0.51 LOW	0.51 CLOSE
292,601 VOLUME		149,816 VALUE (BAHT)

17/03/2025
0.52 OPEN	0.52 HIGH	0.50 LOW	0.51 CLOSE
858,243 VOLUME		435,242 VALUE (BAHT)

14/03/2025
0.50 OPEN	0.53 HIGH	0.50 LOW	0.51 CLOSE
815,802 VOLUME		416,840 VALUE (BAHT)

13/03/2025
0.51 OPEN	0.53 HIGH	0.51 LOW	0.52 CLOSE
648,600 VOLUME		338,258 VALUE (BAHT)

12/03/2025
0.52 OPEN	0.55 HIGH	0.52 LOW	0.53 CLOSE
117,005 VOLUME		62,404 VALUE (BAHT)

11/03/2025
0.53 OPEN	0.53 HIGH	0.51 LOW	0.52 CLOSE
499,120 VOLUME		259,593 VALUE (BAHT)

10/03/2025
0.54 OPEN	0.55 HIGH	0.53 LOW	0.54 CLOSE
277,914 VOLUME		149,646 VALUE (BAHT)

07/03/2025
0.53 OPEN	0.54 HIGH	0.53 LOW	0.54 CLOSE
113,300 VOLUME		60,111 VALUE (BAHT)

06/03/2025
0.55 OPEN	0.55 HIGH	0.52 LOW	0.53 CLOSE
427,357 VOLUME		227,562 VALUE (BAHT)

05/03/2025
0.53 OPEN	0.56 HIGH	0.52 LOW	0.55 CLOSE
566,535 VOLUME		304,752 VALUE (BAHT)

04/03/2025
0.52 OPEN	0.53 HIGH	0.51 LOW	0.53 CLOSE
557,900 VOLUME		290,407 VALUE (BAHT)

03/03/2025
0.52 OPEN	0.53 HIGH	0.52 LOW	0.52 CLOSE
7,976,200 VOLUME		4,148,970 VALUE (BAHT)

Date	Open	High	Low	Close	Volume	Value (Baht)
Summary
Previous 2 weeks (25/03/2025 to 08/04/2025)	0.46	0.48	0.40	0.42	19,917,785	8,771,280
Previous 4 weeks (25/02/2025 to 24/03/2025)	0.52	0.56	0.43	0.45	88,905,509	42,924,041
Daily Historical Data
24/04/2025	0.45	0.46	0.44	0.44	673,810	303,159
23/04/2025	0.46	0.48	0.45	0.46	921,342	426,815
22/04/2025	0.45	0.45	0.44	0.45	162,900	71,830
21/04/2025	0.45	0.46	0.44	0.44	192,349	85,385
18/04/2025	0.45	0.45	0.44	0.45	286,400	128,279
17/04/2025	0.43	0.45	0.43	0.45	625,804	276,713
16/04/2025	0.44	0.45	0.43	0.45	429,725	192,120
11/04/2025	0.43	0.44	0.42	0.44	1,939,100	832,317
10/04/2025	0.43	0.44	0.42	0.43	1,434,305	623,542
09/04/2025	0.43	0.44	0.40	0.41	5,293,810	2,167,808
08/04/2025	0.44	0.44	0.40	0.42	10,214,094	4,372,547
04/04/2025	0.44	0.45	0.41	0.44	1,915,101	833,994
03/04/2025	0.45	0.46	0.44	0.44	526,505	235,231
02/04/2025	0.45	0.46	0.45	0.45	421,652	189,848
01/04/2025	0.45	0.46	0.45	0.45	310,333	141,051
31/03/2025	0.45	0.47	0.45	0.45	1,625,330	732,095
28/03/2025	0.46	0.48	0.44	0.46	2,974,220	1,382,723
27/03/2025	0.46	0.47	0.45	0.46	641,810	296,935
26/03/2025	0.46	0.47	0.45	0.45	559,115	255,391
25/03/2025	0.46	0.46	0.45	0.46	729,625	331,465
24/03/2025	0.50	0.51	0.43	0.45	48,657,615	22,486,105
21/03/2025	0.51	0.51	0.46	0.51	15,812,053	7,776,893
20/03/2025	0.51	0.52	0.50	0.52	955,000	485,985
19/03/2025	0.52	0.52	0.50	0.51	4,255,500	2,166,769
18/03/2025	0.51	0.52	0.51	0.51	292,601	149,816
17/03/2025	0.52	0.52	0.50	0.51	858,243	435,242
14/03/2025	0.50	0.53	0.50	0.51	815,802	416,840
13/03/2025	0.51	0.53	0.51	0.52	648,600	338,258
12/03/2025	0.52	0.55	0.52	0.53	117,005	62,404
11/03/2025	0.53	0.53	0.51	0.52	499,120	259,593
10/03/2025	0.54	0.55	0.53	0.54	277,914	149,646
07/03/2025	0.53	0.54	0.53	0.54	113,300	60,111
06/03/2025	0.55	0.55	0.52	0.53	427,357	227,562
05/03/2025	0.53	0.56	0.52	0.55	566,535	304,752
04/03/2025	0.52	0.53	0.51	0.53	557,900	290,407
03/03/2025	0.52	0.53	0.52	0.52	7,976,200	4,148,970

Remark : Volume from SET main board.

0.44

- (-%)

210,300

92,905

0.45

0.44

0.44

0.46

0.44 / 98,900

0.45 / 216,700

0.44 - 0.46

0.40 - 0.84