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
2023-12-28 385.55 387.62 384.15 387.62 0.3M
2023-12-27 385.36 386.68 383.55 385.42 0.2M
2023-12-26 383.33 385.28 382.22 385.10 0.3M
2023-12-25 380.40 383.98 379.80 383.05 0.1M
2023-12-22 378.91 379.97 376.89 379.97 0.2M
2023-12-21 374.47 379.57 374.27 378.53 0.1M
2023-12-20 375.25 377.03 374.21 374.81 0.2M
2023-12-19 374.52 375.33 372.25 374.36 0.5M
2023-12-18 375.69 375.84 373.62 374.52 0.2M
2023-12-15 374.58 377.93 373.64 376.05 0.2M
2023-12-14 371.95 373.67 370.90 372.78 0.2M
2023-12-13 372.04 372.28 366.82 369.16 0.2M
2023-12-12 376.39 376.73 369.58 371.45 0.2M
2023-12-08 379.91 381.05 375.18 375.42 0.2M
2023-12-07 381.22 382.48 378.51 379.70 0.3M
2023-12-06 378.16 383.09 378.11 382.89 0.2M
2023-12-04 377.61 380.04 376.05 378.57 0.2M
2023-12-01 380.77 381.59 377.51 378.17 0.2M
2023-11-30 383.06 383.53 377.83 380.99 0.2M
2023-11-29 383.51 386.37 381.72 382.38 0.2M
2023-11-28 380.32 384.12 378.95 383.21 0.2M
2023-11-27 378.59 380.09 375.95 379.46 0.2M
2023-11-24 381.39 382.48 378.33 378.43 0.2M
2023-11-23 380.65 382.25 379.47 380.24 0.3M
2023-11-22 381.76 382.27 378.77 380.92 0.2M
2023-11-21 381.29 381.58 379.44 381.45 0.2M
2023-11-20 379.64 380.64 375.79 379.89 0.2M
2023-11-17 372.74 380.66 372.36 378.68 0.2M
2023-11-16 373.64 375.18 372.34 374.02 0.2M
2023-11-15 368.30 374.60 367.97 373.44 0.3M
2023-11-14 368.19 368.99 362.04 365.38 0.2M
2023-11-13 369.82 370.79 366.46 368.07 0.2M
2023-11-10 371.74 374.29 368.72 369.45 0.3M
2023-11-09 377.01 377.49 370.12 374.64 0.3M
2023-11-08 373.02 376.58 372.28 375.91 0.2M
2023-11-07 377.10 377.40 372.49 372.73 0.2M
2023-11-06 377.73 378.23 373.87 377.02 0.2M
2023-11-03 370.23 375.91 369.91 374.86 0.2M
2023-11-02 366.30 369.78 365.50 368.44 0.2M
2023-11-01 363.91 365.68 361.90 363.33 0.3M
2023-10-31 366.78 366.78 360.09 363.76 0.2M
2023-10-30 359.32 365.50 358.48 365.13 0.2M
2023-10-27 359.09 361.62 354.78 360.79 0.2M
2023-10-26 362.95 363.39 356.34 356.34 0.2M
2023-10-25 365.04 369.11 364.37 364.66 0.2M
2023-10-24 361.38 365.46 359.64 363.23 0.2M
2023-10-20 369.00 369.00 361.56 361.56 0.2M
2023-10-19 368.30 370.14 366.94 368.24 0.2M
2023-10-18 375.21 375.29 368.96 370.71 0.4M
2023-10-17 375.10 377.64 374.22 375.49 0.2M
2023-10-16 378.65 379.07 370.13 373.30 0.3M
2023-10-12 381.71 382.36 379.07 380.40 0.3M
2023-10-11 375.99 381.27 374.55 380.89 0.2M
2023-10-10 385.26 385.63 375.32 375.32 0.3M
2023-10-09 382.78 383.49 379.38 383.49 0.2M
2023-10-06 388.57 389.03 382.43 384.17 0.2M
2023-10-05 387.80 388.10 384.63 387.21 0.2M
2023-10-04 380.87 388.18 379.99 387.23 0.2M
2023-10-03 388.76 389.48 382.19 382.85 0.3M
2023-10-02 393.28 393.69 389.33 390.13 0.2M
2023-09-29 391.83 394.44 389.72 392.30 0.2M
2023-09-28 396.22 398.09 389.80 389.80 0.4M
2023-09-27 395.28 395.92 391.36 395.22 0.3M
2023-09-26 399.69 402.51 395.78 396.16 0.3M
2023-09-25 403.48 403.85 399.94 399.94 0.4M
2023-09-22 401.10 404.35 399.43 401.71 0.5M
2023-09-21 396.53 402.45 396.08 401.89 0.3M
2023-09-20 402.31 402.31 395.99 396.90 0.3M
2023-09-19 403.31 404.86 401.45 402.09 0.2M
2023-09-18 408.23 408.83 402.25 402.77 0.4M
2023-09-15 410.06 410.37 407.24 408.87 0.5M
2023-09-14 405.75 409.27 404.51 408.58 0.2M
2023-09-13 406.89 407.25 403.50 405.00 0.3M
2023-09-12 402.93 407.84 402.93 406.78 0.2M
2023-09-11 405.98 406.32 401.26 402.37 0.2M
2023-09-08 406.90 407.99 405.71 406.53 0.2M
2023-09-07 406.21 407.70 404.79 406.48 0.2M
2023-09-06 408.61 409.35 403.93 406.07 0.3M
2023-09-05 407.47 409.11 406.60 407.30 0.4M
2023-09-04 409.37 410.75 405.48 407.34 0.4M
2023-09-01 411.63 412.13 406.72 407.44 0.4M
2023-08-31 412.53 412.88 409.04 410.87 0.4M
2023-08-30 412.31 413.58 411.28 412.41 0.3M
2023-08-29 408.10 411.59 407.73 410.84 0.4M
2023-08-28 404.48 408.34 403.92 407.43 0.4M
2023-08-25 401.27 403.97 400.72 402.68 0.3M
2023-08-24 400.00 402.11 399.06 401.30 0.2M
2023-08-23 398.86 400.26 396.96 399.73 0.3M
2023-08-22 391.16 397.17 389.71 397.17 0.2M
2023-08-21 387.13 389.99 384.39 389.29 0.2M
2023-08-18 388.59 389.79 385.98 387.30 0.2M
2023-08-17 385.75 390.90 384.49 389.58 0.3M
2023-08-16 387.48 387.70 382.36 384.82 0.3M
2023-08-15 391.55 392.16 386.35 387.17 0.2M
2023-08-11 388.76 394.00 387.63 392.63 0.3M
2023-08-10 388.11 388.57 385.21 388.17 0.3M
2023-08-09 385.15 388.13 383.56 388.13 0.2M
2023-08-08 388.86 389.42 385.16 385.16 0.3M
2023-08-07 388.87 389.65 384.07 387.64 0.2M
2023-08-04 388.05 390.64 387.12 388.29 0.2M
2023-08-03 389.47 391.40 386.94 387.77 0.1M
2023-08-02 394.38 395.00 389.94 390.47 0.3M
2023-07-31 389.61 395.35 389.02 394.99 0.3M
2023-07-27 386.78 390.45 385.55 389.27 0.2M
2023-07-26 386.33 387.48 384.49 386.09 0.1M
2023-07-25 385.56 386.30 383.99 385.94 0.2M
2023-07-24 388.42 389.89 384.44 384.44 0.3M
2023-07-21 386.48 389.38 384.38 388.34 0.2M
2023-07-20 389.53 390.88 385.54 385.78 0.1M
2023-07-19 388.37 390.77 386.48 389.40 0.2M
2023-07-18 389.12 389.91 385.44 387.86 0.2M
2023-07-17 388.19 390.72 387.01 388.51 0.2M
2023-07-14 381.60 387.85 381.52 387.35 0.1M
2023-07-13 379.31 382.31 378.46 381.18 0.1M
2023-07-12 383.28 383.99 378.54 379.59 0.2M
2023-07-11 384.76 385.73 381.72 383.04 0.1M
2023-07-10 384.21 385.45 381.75 383.97 0.1M
2023-07-07 382.40 385.69 380.77 384.27 0.1M
2023-07-06 387.38 387.76 382.51 383.88 0.2M
2023-07-05 390.35 390.78 386.48 387.02 0.1M
2023-07-04 389.80 392.35 387.71 390.35 0.2M
2023-07-03 392.78 393.14 388.51 390.46 0.1M
2023-06-30 391.38 394.04 390.73 391.82 0.2M
2023-06-29 385.72 392.94 384.32 389.41 0.2M
2023-06-28 387.25 387.93 383.19 384.65 0.2M
2023-06-27 389.59 390.89 386.02 386.02 0.2M
2023-06-26 397.20 397.61 389.50 389.50 0.2M
2023-06-23 401.54 401.97 397.22 397.22 0.2M
2023-06-22 406.64 406.94 400.86 402.65 0.2M
2023-06-21 411.10 411.26 405.06 406.56 0.3M
2023-06-20 414.32 414.56 411.04 411.04 0.2M
2023-06-19 414.26 414.68 412.51 413.10 0.2M
2023-06-16 415.58 417.09 410.82 414.87 0.4M
2023-06-15 419.61 420.14 414.95 415.48 0.3M
2023-06-14 418.43 420.86 417.90 418.99 0.2M
2023-06-13 414.93 418.48 414.49 416.88 0.3M
2023-06-12 412.79 415.65 412.24 414.71 0.2M
2023-06-09 415.96 416.23 411.92 413.02 0.2M
2023-06-08 410.03 415.86 408.65 415.61 0.3M
2023-06-07 408.31 409.79 405.16 409.45 0.3M
2023-06-06 408.79 409.51 404.87 407.95 0.2M
2023-06-05 406.27 408.71 404.20 408.59 0.2M
2023-06-02 406.27 408.71 404.20 408.59 0.2M
2023-06-01 408.31 408.92 404.02 405.68 0.2M
2023-05-31 403.77 408.18 403.02 407.04 0.5M
2023-05-30 409.56 409.92 404.42 404.85 0.2M
2023-05-29 410.41 411.84 407.33 409.11 0.2M
2023-05-26 411.27 412.39 409.53 410.49 0.2M
2023-05-25 409.90 412.52 407.13 411.40 0.2M
2023-05-24 410.15 412.00 408.06 408.77 0.3M
2023-05-23 403.04 410.44 401.24 409.98 0.2M
2023-05-22 395.95 403.06 391.46 402.43 0.3M
2023-05-19 399.44 399.90 396.29 397.69 0.2M
2023-05-18 399.71 402.77 398.93 399.22 0.2M
2023-05-17 404.39 405.14 396.58 397.36 0.2M
2023-05-16 400.76 403.92 399.19 402.64 0.2M
2023-05-15 407.54 408.04 399.21 400.58 0.2M
2023-05-12 406.58 407.40 402.41 405.95 0.3M
2023-05-11 405.11 408.46 404.34 406.78 0.2M
2023-05-10 403.63 404.98 401.84 404.74 0.2M
2023-05-09 401.55 405.09 398.25 403.84 0.2M
2023-05-08 395.48 402.40 394.86 401.72 0.2M
2023-05-03 389.66 394.95 386.05 394.49 0.3M
2023-05-02 397.47 398.80 390.28 392.62 0.2M
2023-04-28 399.71 400.77 396.13 397.94 0.2M
2023-04-27 400.02 401.19 397.89 399.26 0.2M
2023-04-26 399.83 403.37 398.08 400.49 0.2M
2023-04-25 403.83 405.03 398.52 398.75 0.3M
2023-04-24 403.60 404.16 401.46 403.48 0.2M
2023-04-21 404.61 405.79 400.99 403.51 0.2M
2023-04-20 410.33 410.49 403.75 404.95 0.2M
2023-04-19 414.16 416.46 410.10 410.59 0.2M
2023-04-18 414.80 415.97 412.16 415.97 0.2M
2023-04-17 411.63 414.04 408.48 413.49 0.3M
2023-04-12 413.15 413.50 407.85 411.03 0.2M
2023-04-11 412.61 413.72 411.39 412.71 0.2M
2023-04-10 410.00 414.36 408.96 412.31 0.2M
2023-04-07 413.37 413.61 409.21 409.67 0.2M
2023-04-05 420.24 420.47 412.77 412.78 0.3M
2023-04-04 422.62 424.07 419.52 419.97 0.2M
2023-04-03 422.66 423.77 420.60 422.44 0.2M
2023-03-31 424.85 425.79 421.01 421.75 0.2M
2023-03-30 428.42 428.46 423.46 423.89 0.2M
2023-03-29 430.21 431.32 426.88 427.86 0.1M
2023-03-28 428.20 430.64 427.58 429.48 0.1M
2023-03-27 429.63 430.11 426.20 426.99 0.2M
2023-03-24 432.35 433.56 427.95 428.03 0.2M
2023-03-23 427.18 433.42 426.10 432.59 0.2M
2023-03-22 428.67 430.94 426.16 427.15 0.2M
2023-03-21 423.17 428.19 422.43 427.23 0.2M
2023-03-20 424.63 425.42 418.62 420.91 0.2M
2023-03-17 424.13 427.53 422.50 425.34 0.2M
2023-03-16 420.11 423.91 417.33 422.47 0.2M
2023-03-15 422.32 427.44 422.17 424.20 0.3M
2023-03-14 433.01 435.31 417.40 418.30 0.5M
2023-03-13 439.13 441.64 434.92 435.60 0.4M
2023-03-10 440.43 441.72 436.91 438.49 0.3M
2023-03-09 442.93 444.80 441.33 442.56 0.2M
2023-03-08 440.80 443.75 439.05 443.06 0.2M
2023-03-07 440.75 444.19 440.46 441.17 0.2M
2023-03-03 440.62 442.56 438.06 438.76 0.2M
2023-03-02 446.24 446.51 439.18 440.34 0.3M
2023-03-01 449.98 450.50 446.00 446.66 0.4M
2023-02-28 452.77 453.14 446.20 450.02 0.4M
2023-02-27 451.62 452.83 448.72 451.28 0.2M
2023-02-24 454.92 455.07 450.03 452.22 0.3M
2023-02-23 454.56 456.09 452.59 455.57 0.3M
2023-02-22 453.57 454.53 451.96 454.15 0.2M
2023-02-21 450.55 455.07 448.63 454.48 0.3M
2023-02-20 448.01 450.03 446.30 449.47 0.3M
2023-02-17 448.23 449.53 446.17 449.53 0.3M
2023-02-16 449.62 451.51 447.31 447.87 0.4M
2023-02-15 445.37 445.85 441.71 443.81 1.3M
2023-02-14 447.74 448.39 442.14 444.68 0.3M
2023-02-13 448.45 450.81 446.52 447.29 0.2M
2023-02-10 447.57 449.44 446.27 448.74 0.2M
2023-02-09 449.55 450.16 443.94 448.39 0.3M
2023-02-08 451.64 452.39 448.27 449.15 0.4M
2023-02-07 452.11 453.31 449.00 451.08 0.4M
2023-02-06 450.96 453.67 450.87 451.10 0.2M
2023-02-03 451.58 453.17 450.29 451.17 0.2M
2023-02-02 452.75 453.30 449.46 450.90 0.2M
2023-02-01 448.73 453.20 447.94 451.69 0.3M
2023-01-31 448.73 450.06 446.41 447.57 0.3M
2023-01-30 449.80 450.92 447.79 449.07 0.2M
2023-01-27 449.57 451.35 448.39 449.92 0.2M
2023-01-26 450.36 451.30 446.55 448.70 0.5M
2023-01-25 449.48 452.48 448.26 449.19 0.4M
2023-01-24 448.26 450.06 447.31 448.20 0.3M
2023-01-23 449.60 449.64 446.02 447.60 0.3M
2023-01-20 450.86 451.68 446.91 448.36 0.3M
2023-01-19 450.62 452.23 449.62 451.13 0.3M
2023-01-18 450.55 453.25 450.27 450.82 0.3M
2023-01-17 453.41 453.62 450.12 450.93 0.2M
2023-01-16 453.35 454.82 451.33 453.28 0.3M
2023-01-13 454.02 455.00 450.59 452.39 0.4M
2023-01-12 452.38 453.83 449.12 452.70 0.3M
2023-01-11 454.59 456.45 450.74 450.74 0.3M
2023-01-10 450.13 452.88 448.73 451.86 0.4M
2023-01-09 446.28 450.25 445.76 449.30 0.3M
2023-01-06 442.54 447.42 442.28 443.69 0.4M
2023-01-05 443.76 444.89 440.66 441.42 0.3M
2023-01-04 445.97 446.39 442.31 443.25 0.2M
2023-01-03 448.74 448.84 445.06 445.78 0.2M