Recruitment Chewa Land Customer Service Contact Us CSR TH EN

Filter Dates :

Historical price from 23 September 2025 to 19 December 2025
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 20 November 2025 to 03 December 2025 ) 		0.26 0.27 0.23 0.26 2,494,920 604,254
Previous 4 weeks
( 22 October 2025 to 19 November 2025 ) 		0.33 0.34 0.25 0.27 2,213,895 630,344
Daily Historical Data
19 December 2025 0.28 0.28 0.26 0.27 97,308 26,203
18 December 2025 0.27 0.29 0.26 0.28 187,000 51,058
17 December 2025 0.25 0.29 0.24 0.28 1,218,680 330,556
16 December 2025 0.25 0.26 0.24 0.25 226,074 55,029
15 December 2025 0.25 0.25 0.24 0.25 107,800 26,948
12 December 2025 0.25 0.26 0.24 0.26 153,100 38,364
11 December 2025 0.25 0.26 0.24 0.26 41,909 10,398
09 December 2025 0.25 0.26 0.24 0.25 190,300 47,918
08 December 2025 0.25 0.26 0.25 0.25 20,741 5,211
04 December 2025 0.25 0.27 0.25 0.25 116,304 29,852
03 December 2025 0.24 0.27 0.23 0.26 1,188,806 289,572
02 December 2025 0.23 0.24 0.23 0.24 593,682 136,628
01 December 2025 0.25 0.25 0.24 0.24 97,011 23,784
28 November 2025 0.25 0.25 0.24 0.25 31,300 7,672
27 November 2025 0.25 0.25 0.24 0.25 36,400 9,097
26 November 2025 0.24 0.25 0.23 0.25 45,509 11,046
25 November 2025 0.25 0.25 0.23 0.25 85,900 20,745
24 November 2025 0.27 0.27 0.24 0.25 184,805 46,849
21 November 2025 0.25 0.27 0.25 0.27 91,500 23,654
20 November 2025 0.26 0.27 0.24 0.26 140,007 35,207
19 November 2025 0.26 0.27 0.25 0.27 98,600 25,179
18 November 2025 0.25 0.27 0.25 0.27 101,107 26,693
17 November 2025 0.25 0.26 0.25 0.26 30,862 7,786
14 November 2025 0.26 0.26 0.26 0.26 4,901 1,274
13 November 2025 0.27 0.28 0.25 0.26 194,400 51,077
12 November 2025 0.26 0.27 0.26 0.26 244,600 63,598
11 November 2025 0.27 0.29 0.26 0.26 348,100 93,458
10 November 2025 0.31 0.32 0.27 0.27 600,246 173,270
07 November 2025 0.32 0.32 0.30 0.32 64,901 20,125
06 November 2025 0.32 0.32 0.30 0.32 17,910 5,480
05 November 2025 0.31 0.32 0.31 0.32 12,216 3,823
04 November 2025 0.31 0.32 0.31 0.32 4,033 1,260
03 November 2025 0.32 0.32 0.31 0.32 112,611 35,085
31 October 2025 0.32 0.33 0.31 0.32 38,600 12,084
30 October 2025 0.32 0.33 0.31 0.33 46,010 14,870
29 October 2025 0.33 0.33 0.32 0.33 12,801 4,218
28 October 2025 0.32 0.33 0.31 0.33 56,179 18,217
27 October 2025 0.33 0.33 0.31 0.33 27,915 8,941
24 October 2025 0.33 0.34 0.32 0.33 79,500 25,495
22 October 2025 0.33 0.34 0.31 0.34 118,403 38,411
21 October 2025 0.31 0.34 0.31 0.34 121,000 39,431
20 October 2025 0.33 0.34 0.32 0.32 183,211 60,015
17 October 2025 0.34 0.35 0.33 0.34 19,103 6,398
16 October 2025 0.33 0.35 0.33 0.35 969,700 329,432
15 October 2025 0.33 0.34 0.32 0.32 40,533 13,237
14 October 2025 0.34 0.35 0.33 0.33 157,612 52,235
10 October 2025 0.35 0.36 0.33 0.35 86,655 29,553
09 October 2025 0.35 0.36 0.34 0.36 21,290 7,490
08 October 2025 0.35 0.36 0.35 0.36 133,100 46,665
07 October 2025 0.35 0.36 0.34 0.36 247,300 87,054
06 October 2025 0.34 0.36 0.34 0.36 118,500 41,746
03 October 2025 0.37 0.38 0.35 0.35 541,300 196,019
02 October 2025 0.37 0.42 0.35 0.37 2,207,684 824,936
01 October 2025 0.38 0.40 0.38 0.39 12,601 4,869
30 September 2025 0.38 0.41 0.38 0.38 505,110 197,323
29 September 2025 0.36 0.42 0.36 0.38 3,522,378 1,393,082
26 September 2025 0.36 0.36 0.34 0.36 175,800 60,966
25 September 2025 0.35 0.39 0.33 0.36 1,994,027 721,915
24 September 2025 0.31 0.36 0.31 0.34 1,939,471 676,470
23 September 2025 0.32 0.37 0.32 0.32 1,634,913 564,956
Remark : Volume from SET main board.

We use cookies to ensure that we give you the best experience on our website Learn more about our Privacy Policy

I accept