This printed article is located at https://ums.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 26, 2025 to May 28, 2025

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/04/2025 to 14/05/2025)		 0.31 0.33 0.27 0.32 71,350
Previous 4 weeks
(26/03/2025 to 25/04/2025)		 0.37 0.39 0.23 0.32 328,504
Daily Historical Data
28/05/2025 0.31 0.32 0.31 0.32 5,410
27/05/2025 0.33 0.34 0.30 0.31 22,714
26/05/2025 0.34 0.41 0.31 0.34 29,400
23/05/2025 0.41 0.41 0.40 0.40 3,605
22/05/2025 0.39 0.50 0.34 0.40 78,176
21/05/2025 0.32 0.40 0.32 0.39 223,024
20/05/2025 0.32 0.33 0.30 0.30 118,001,610
19/05/2025 0.32 0.32 0.30 0.30 300
16/05/2025 0.30 0.33 0.30 0.33 6,900
15/05/2025 0.31 0.33 0.31 0.32 25,601
14/05/2025 0.32 0.32 0.32 0.32 4,400
13/05/2025 0.32 0.32 0.32 0.32 5,100
09/05/2025 0.31 0.33 0.31 0.32 3,610
08/05/2025 0.30 0.30 0.27 0.30 9,700
07/05/2025 0.30 0.30 0.30 0.30 500
06/05/2025 0.32 0.32 0.32 0.32 600
02/05/2025 0.32 0.32 0.32 0.32 800
30/04/2025 0.33 0.33 0.33 0.33 8,500
29/04/2025 0.31 0.33 0.31 0.33 35,640
28/04/2025 0.31 0.31 0.30 0.30 2,500
25/04/2025 0.32 0.33 0.32 0.32 14,549
24/04/2025 - - - - 0
23/04/2025 0.32 0.32 0.31 0.32 1,620
22/04/2025 0.31 0.33 0.30 0.32 47,110
21/04/2025 0.33 0.33 0.31 0.31 400
18/04/2025 0.30 0.33 0.30 0.33 3,200
17/04/2025 0.33 0.33 0.24 0.33 27,000
16/04/2025 0.30 0.33 0.30 0.33 1,300
11/04/2025 0.32 0.32 0.32 0.32 149
10/04/2025 0.26 0.29 0.23 0.29 17,247
09/04/2025 0.29 0.29 0.26 0.26 9,410
08/04/2025 0.30 0.31 0.30 0.30 42,015
04/04/2025 0.35 0.35 0.26 0.35 133,600
03/04/2025 0.34 0.36 0.33 0.36 2,002
02/04/2025 0.35 0.35 0.34 0.34 18,300
01/04/2025 0.35 0.36 0.35 0.35 7,002
31/03/2025 0.39 0.39 0.35 0.35 2,000
28/03/2025 - - - - 0
27/03/2025 0.39 0.39 0.39 0.39 100
26/03/2025 0.37 0.39 0.36 0.39 1,500
25/03/2025 0.37 0.38 0.36 0.38 1,500
24/03/2025 0.38 0.39 0.37 0.39 16,700
21/03/2025 0.38 0.40 0.29 0.40 137,290
20/03/2025 0.41 0.41 0.40 0.41 5,410
19/03/2025 0.40 0.41 0.39 0.41 7,158
18/03/2025 0.38 0.39 0.38 0.39 601
17/03/2025 0.38 0.38 0.36 0.37 1,300
14/03/2025 0.38 0.40 0.38 0.40 5,200
13/03/2025 0.40 0.40 0.40 0.40 100
12/03/2025 0.38 0.38 0.38 0.38 1,000
11/03/2025 - - - - 0
10/03/2025 0.38 0.41 0.38 0.40 10,200
07/03/2025 0.38 0.40 0.37 0.38 34,600
06/03/2025 0.40 0.40 0.38 0.38 533
05/03/2025 0.39 0.41 0.35 0.40 9,400
04/03/2025 0.40 0.40 0.40 0.40 200
03/03/2025 0.34 0.40 0.34 0.40 9,600
28/02/2025 0.40 0.41 0.40 0.41 40,124
27/02/2025 0.41 0.41 0.40 0.41 710
26/02/2025 0.41 0.41 0.41 0.41 100
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2025. ThaiListedCompany.com. All Rights Reserved.