SET Agro & Food

THAGRO
🏛️ thailand →
329.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 447.20 449.55 446.99 447.81 0.2M
2022-12-29 444.96 447.63 443.82 447.21 0.2M
2022-12-28 445.42 446.73 444.54 445.71 0.3M
2022-12-27 441.84 445.17 441.20 444.32 0.3M
2022-12-26 438.81 440.94 438.17 440.07 0.1M
2022-12-23 435.92 438.61 434.18 437.95 0.1M
2022-12-22 434.59 437.32 433.17 436.86 0.2M
2022-12-21 436.89 437.80 432.46 433.39 0.2M
2022-12-20 442.25 442.45 434.64 435.87 0.3M
2022-12-19 442.25 443.29 439.95 441.21 0.2M
2022-12-16 437.97 443.32 436.97 442.90 0.3M
2022-12-15 443.52 444.15 438.26 439.10 0.3M
2022-12-14 442.55 444.29 441.65 443.25 0.3M
2022-12-13 441.11 442.92 439.98 442.03 0.3M
2022-12-09 439.99 440.69 437.87 440.12 0.4M
2022-12-08 439.51 440.19 437.31 439.67 0.2M
2022-12-07 439.02 442.11 437.58 439.02 0.2M
2022-12-06 442.06 442.90 438.65 438.92 0.3M
2022-12-02 443.20 443.44 440.12 441.43 0.2M
2022-12-01 444.43 445.70 442.16 442.59 0.3M
2022-11-30 441.50 442.89 440.49 442.38 0.4M
2022-11-29 439.81 442.67 437.98 440.47 0.3M
2022-11-28 438.40 439.45 437.17 438.17 0.3M
2022-11-25 440.39 440.79 437.54 439.02 0.2M
2022-11-24 441.06 441.78 437.53 440.13 0.3M
2022-11-23 442.11 442.89 437.78 439.73 0.5M
2022-11-22 445.29 447.30 440.63 441.24 0.3M
2022-11-21 443.95 447.27 442.80 444.26 0.6M
2022-11-18 446.28 446.61 442.88 444.27 0.3M
2022-11-17 444.77 446.13 443.46 445.01 0.3M
2022-11-16 444.56 446.61 443.33 444.82 0.4M
2022-11-15 444.77 445.75 442.56 444.07 0.4M
2022-11-14 447.23 448.70 442.28 444.53 0.5M
2022-11-11 447.04 449.96 443.79 449.73 0.6M
2022-11-10 441.48 445.11 439.93 442.05 0.5M
2022-11-09 442.49 443.51 438.25 440.74 0.4M
2022-11-08 440.44 443.67 440.05 441.78 0.5M
2022-11-07 444.34 446.15 439.65 440.02 0.5M
2022-11-04 441.76 445.86 441.16 443.10 0.5M
2022-11-03 440.98 442.61 438.08 440.74 0.6M
2022-11-02 442.80 444.38 440.57 441.23 0.9M
2022-11-01 441.14 444.19 439.98 443.67 1.2M
2022-10-31 442.66 444.66 439.40 440.34 0.4M
2022-10-28 444.18 445.58 439.50 442.12 0.2M
2022-10-27 442.91 445.45 440.80 444.13 0.3M
2022-10-26 440.16 443.64 439.33 440.92 0.3M
2022-10-25 439.16 440.08 437.03 439.32 0.3M
2022-10-21 437.22 439.20 435.46 435.49 0.2M
2022-10-20 433.08 438.11 432.69 436.96 0.3M
2022-10-19 434.65 436.87 432.63 433.95 0.3M
2022-10-18 428.04 435.39 427.87 433.05 0.4M
2022-10-17 424.83 427.18 420.55 426.91 0.4M
2022-10-12 426.92 427.59 423.05 424.48 0.4M
2022-10-11 427.21 430.51 424.19 425.21 0.4M
2022-10-10 430.07 431.06 426.63 427.56 0.3M
2022-10-07 433.50 434.70 429.07 432.11 0.4M
2022-10-06 432.05 437.13 432.05 433.40 0.3M
2022-10-05 433.88 435.23 430.96 431.34 0.3M
2022-10-04 430.70 433.29 428.52 430.70 0.4M
2022-10-03 436.80 438.57 427.13 427.40 0.5M
2022-09-30 435.19 439.32 433.63 436.82 1.1M
2022-09-29 442.09 443.75 433.66 434.65 0.5M
2022-09-28 440.02 441.49 437.42 440.49 0.5M
2022-09-27 443.97 446.49 440.85 440.94 0.8M
2022-09-26 446.33 446.65 441.45 443.49 0.5M
2022-09-23 450.95 451.33 447.47 448.48 0.5M
2022-09-22 447.17 452.00 445.12 450.40 0.3M
2022-09-21 450.45 452.23 446.97 447.06 0.4M
2022-09-20 448.96 453.56 448.15 449.51 0.5M
2022-09-19 447.94 449.33 444.93 445.91 0.6M
2022-09-16 454.05 455.14 448.41 448.89 0.6M
2022-09-15 457.04 458.84 452.51 454.36 0.8M
2022-09-14 457.90 462.54 456.51 460.81 0.8M
2022-09-13 464.67 465.93 460.71 461.51 1.4M
2022-09-12 462.57 465.73 462.37 464.18 1.7M
2022-09-09 462.09 463.13 460.13 461.50 0.3M
2022-09-08 463.84 464.27 458.34 460.65 0.3M
2022-09-07 460.00 462.78 459.12 462.62 0.4M
2022-09-06 460.01 461.85 457.70 459.98 0.3M
2022-09-05 462.74 463.13 457.00 458.25 0.4M
2022-09-02 463.48 464.66 460.00 462.26 0.3M
2022-09-01 465.60 467.18 460.31 463.11 0.3M
2022-08-31 465.14 467.26 463.61 466.45 0.4M
2022-08-30 460.92 466.23 460.38 464.84 0.4M
2022-08-29 458.08 462.09 456.04 459.88 0.3M
2022-08-26 467.22 468.73 462.06 463.56 0.3M
2022-08-25 466.49 469.16 465.32 466.11 0.2M
2022-08-24 465.52 466.85 463.00 465.15 0.2M
2022-08-23 462.70 467.69 460.14 465.46 0.3M
2022-08-22 464.94 466.68 461.32 464.19 0.3M
2022-08-19 467.80 469.35 463.35 466.15 0.3M
2022-08-18 470.83 470.94 467.04 468.40 0.3M
2022-08-17 467.14 471.24 466.75 471.24 0.3M
2022-08-16 466.20 467.27 463.64 466.00 0.3M
2022-08-15 465.38 465.86 461.16 465.20 0.4M
2022-08-11 466.76 467.84 462.12 465.79 0.3M
2022-08-10 461.81 464.40 458.82 463.45 0.2M
2022-08-09 458.76 462.27 456.98 461.87 0.3M
2022-08-08 456.68 457.97 452.71 457.97 0.2M
2022-08-05 458.01 459.03 455.19 456.90 0.2M
2022-08-04 458.99 460.20 455.08 457.06 0.2M
2022-08-03 457.01 458.67 454.82 457.79 0.3M
2022-08-02 456.54 459.18 454.93 457.13 0.2M
2022-08-01 456.99 458.32 455.25 457.04 0.2M
2022-07-27 448.73 454.08 447.61 454.00 0.4M
2022-07-26 453.24 453.25 447.34 447.68 0.2M
2022-07-25 451.38 454.14 449.16 452.67 0.2M
2022-07-22 451.93 452.75 448.05 450.21 0.1M
2022-07-21 449.52 451.18 447.23 449.82 0.2M
2022-07-20 451.75 452.64 448.02 450.35 0.2M
2022-07-19 456.76 457.74 445.49 448.53 0.4M
2022-07-18 458.60 461.72 456.68 457.56 0.2M
2022-07-15 458.84 462.02 453.90 458.59 0.3M
2022-07-14 459.19 462.50 456.61 458.46 0.2M
2022-07-12 463.07 463.58 458.63 460.67 0.2M
2022-07-11 464.55 465.20 460.76 462.26 0.3M
2022-07-08 468.55 468.55 462.74 464.72 0.3M
2022-07-07 461.99 468.11 460.07 467.59 0.3M
2022-07-06 456.38 461.57 455.13 460.37 0.3M
2022-07-05 464.88 466.32 454.34 456.02 0.5M
2022-07-04 468.15 469.88 462.96 463.57 0.4M
2022-07-01 471.41 471.54 466.91 468.78 0.3M
2022-06-30 473.08 475.15 466.88 469.31 0.5M
2022-06-29 473.15 474.44 470.78 473.36 0.2M
2022-06-28 473.36 476.90 472.33 474.89 0.2M
2022-06-27 475.54 477.04 471.98 473.77 0.5M
2022-06-24 472.75 473.96 469.82 471.69 0.3M
2022-06-23 471.57 472.74 469.13 470.82 0.5M
2022-06-22 471.13 472.14 465.82 469.51 0.5M
2022-06-21 469.81 472.99 468.89 471.16 0.4M
2022-06-20 466.98 469.51 464.63 467.48 0.4M
2022-06-17 462.79 467.64 459.72 467.23 0.4M
2022-06-16 472.85 474.79 462.39 464.06 0.5M
2022-06-15 472.14 473.97 468.75 470.80 0.6M
2022-06-14 466.01 470.67 464.16 469.60 0.4M
2022-06-13 468.41 470.63 465.56 467.17 0.4M
2022-06-10 474.32 477.18 472.94 475.02 0.3M
2022-06-09 477.06 478.04 474.22 476.54 0.4M
2022-06-08 475.95 477.56 474.18 476.75 0.4M
2022-06-07 476.46 477.57 471.27 473.59 0.4M
2022-06-06 478.02 479.17 474.42 477.39 0.7M
2022-06-02 479.93 480.78 476.37 476.82 0.5M
2022-06-01 478.22 481.36 476.61 479.71 0.5M
2022-05-31 476.17 478.84 475.04 477.70 0.4M
2022-05-30 478.20 479.97 476.11 477.49 0.4M
2022-05-27 476.00 476.76 472.10 474.69 0.5M
2022-05-26 470.08 474.20 469.14 473.26 0.6M
2022-05-25 468.71 471.51 466.67 468.57 0.5M
2022-05-24 468.40 469.96 465.31 466.46 0.4M
2022-05-23 467.71 468.83 464.15 467.48 0.4M
2022-05-20 463.82 467.18 462.69 465.36 1.0M
2022-05-19 457.61 462.66 456.34 460.68 0.4M
2022-05-18 463.71 466.91 460.75 464.98 0.4M
2022-05-17 458.22 463.52 457.36 462.15 0.5M
2022-05-13 450.37 456.54 450.32 455.39 0.6M
2022-05-12 455.22 456.47 445.34 447.84 0.6M
2022-05-11 459.31 459.32 454.30 456.65 0.5M
2022-05-10 449.92 458.71 447.65 458.69 0.5M
2022-05-09 455.23 456.10 448.68 450.92 0.4M
2022-05-06 458.42 460.01 455.29 456.45 0.4M
2022-05-05 471.34 471.91 462.59 463.26 0.5M
2022-05-03 474.19 474.96 469.66 470.34 0.5M
2022-04-29 475.19 476.12 473.41 474.30 0.8M
2022-04-28 471.47 475.21 470.01 474.84 0.5M
2022-04-27 471.07 471.85 467.10 470.06 0.6M
2022-04-26 471.33 474.36 470.59 472.16 0.6M
2022-04-25 469.56 472.60 467.47 468.39 1.0M
2022-04-22 467.85 472.66 466.86 471.60 1.1M
2022-04-21 465.70 469.77 464.33 468.08 0.5M
2022-04-20 464.76 465.75 463.43 463.88 0.4M
2022-04-19 462.89 465.67 462.11 463.45 0.3M
2022-04-18 459.18 463.41 458.21 462.09 0.2M
2022-04-12 457.27 460.44 456.83 459.29 0.2M
2022-04-11 462.05 462.13 458.13 459.43 0.4M
2022-04-08 464.94 465.46 460.71 462.09 0.6M
2022-04-07 469.11 469.41 461.78 464.38 1.8M
2022-04-05 474.74 474.91 469.63 471.00 0.2M
2022-04-04 473.70 474.68 471.66 473.81 0.3M
2022-04-01 471.85 474.03 470.28 473.58 0.2M
2022-03-31 474.02 474.20 469.45 471.67 0.2M
2022-03-30 469.97 474.07 468.95 472.47 0.4M
2022-03-29 469.44 470.60 467.46 468.82 0.4M
2022-03-28 465.64 469.62 465.09 468.34 0.4M
2022-03-25 465.93 467.00 462.70 464.79 0.4M
2022-03-24 464.79 466.65 462.90 465.09 0.3M
2022-03-23 468.50 470.41 464.70 466.13 0.3M
2022-03-22 469.12 469.20 466.06 467.69 0.3M
2022-03-21 469.55 471.92 466.62 467.78 0.3M
2022-03-18 469.22 471.20 465.84 468.58 0.4M
2022-03-17 468.54 470.54 466.42 469.11 0.4M
2022-03-16 462.78 467.40 461.94 465.78 0.7M
2022-03-15 462.37 465.47 457.78 458.92 0.9M
2022-03-14 457.33 461.03 456.40 459.71 0.5M
2022-03-11 455.38 459.79 453.22 458.23 0.3M
2022-03-10 459.09 461.48 454.75 456.38 0.3M
2022-03-09 449.07 456.25 446.39 454.77 0.4M
2022-03-08 452.70 455.56 438.00 448.54 0.7M
2022-03-07 457.93 461.98 451.29 453.66 0.7M
2022-03-04 474.35 474.69 468.24 468.31 0.6M
2022-03-03 476.21 479.17 475.08 475.77 0.5M
2022-03-02 475.18 476.70 471.13 475.34 0.7M
2022-03-01 473.82 478.31 473.39 475.79 0.5M
2022-02-28 471.91 474.07 469.10 471.11 0.5M
2022-02-25 467.12 475.28 465.63 473.23 0.6M
2022-02-24 473.50 473.82 460.10 463.18 0.6M
2022-02-23 474.17 477.42 470.83 476.06 0.4M
2022-02-22 471.77 474.15 468.84 474.01 0.3M
2022-02-21 479.21 480.88 476.01 476.57 0.3M
2022-02-18 477.51 479.45 475.08 478.46 0.2M
2022-02-17 475.91 480.54 474.13 478.90 0.3M
2022-02-15 471.73 475.48 470.88 474.45 0.2M
2022-02-14 472.20 473.24 469.52 470.93 0.3M
2022-02-11 475.96 477.58 472.60 474.77 0.3M
2022-02-10 479.98 481.02 476.39 478.65 0.3M
2022-02-09 477.86 482.57 475.34 479.63 0.4M
2022-02-08 476.97 477.98 474.61 476.97 0.4M
2022-02-07 475.37 477.72 473.51 476.53 0.4M
2022-02-04 474.48 477.67 472.99 474.93 0.5M
2022-02-03 474.96 477.29 473.91 474.27 0.4M
2022-02-02 476.50 477.70 472.87 475.20 0.4M
2022-02-01 476.36 477.82 474.50 476.58 0.7M
2022-01-31 473.17 475.73 472.04 472.94 0.5M
2022-01-28 469.22 474.07 469.20 472.44 0.3M
2022-01-27 469.14 470.74 464.01 468.81 0.4M
2022-01-26 475.90 476.62 470.18 471.70 0.5M
2022-01-25 474.35 475.47 468.43 473.69 0.5M
2022-01-24 477.45 479.92 474.19 475.71 0.6M
2022-01-21 476.03 479.30 473.97 476.77 0.6M
2022-01-20 479.48 481.20 475.73 476.29 1.0M
2022-01-19 479.58 481.27 475.37 478.07 0.8M
2022-01-18 486.52 487.82 478.07 479.13 1.6M
2022-01-17 486.81 488.07 484.45 486.13 1.5M
2022-01-14 485.05 487.64 484.17 486.09 0.8M
2022-01-13 487.84 489.58 484.08 485.82 0.9M
2022-01-12 488.77 489.66 484.81 487.23 0.7M
2022-01-11 488.04 489.73 484.25 487.54 0.9M
2022-01-10 485.64 488.66 482.89 487.10 0.5M
2022-01-07 484.87 486.17 481.29 484.50 0.6M
2022-01-06 482.64 486.29 479.12 482.90 0.7M
2022-01-05 486.34 488.62 482.76 484.98 0.5M
2022-01-04 482.03 487.57 480.51 485.98 0.5M