From

To

From 17 Jun 2025 To 12 Sep 2025

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 Aug 2025 To 29 Aug 2025)
17.90 18.00 17.30 17.30 599,631 10,506,781
Previous 4 weeks
(16 Jul 2025 To 15 Aug 2025)
17.20 18.60 17.00 17.90 915,843 16,148,552
Daily Historical Data
12 Sep 2025 17.80 17.80 17.60 17.80 43,674 774,951
11 Sep 2025 17.70 17.80 17.50 17.70 34,370 606,610
10 Sep 2025 17.90 17.90 17.40 17.80 70,734 1,238,824
09 Sep 2025 17.60 17.80 17.50 17.80 41,681 672,960
08 Sep 2025 17.60 17.70 17.50 17.50 48,432 850,213
05 Sep 2025 17.80 17.80 17.40 17.70 65,698 1,151,160
04 Sep 2025 17.60 17.80 17.50 17.80 11,675 206,441
03 Sep 2025 17.50 17.70 17.50 17.70 16,901 296,697
02 Sep 2025 17.50 17.60 17.50 17.50 6,903 121,061
01 Sep 2025 17.20 17.50 17.10 17.50 19,175 329,886
29 Aug 2025 17.40 17.50 17.30 17.30 124,317 2,155,296
28 Aug 2025 17.80 17.80 17.50 17.60 19,748 348,137
27 Aug 2025 17.90 17.90 17.40 17.80 18,006 316,796
26 Aug 2025 17.70 17.80 17.50 17.70 5,208 91,731
25 Aug 2025 17.40 17.80 17.40 17.70 39,428 691,099
22 Aug 2025 17.50 17.60 17.40 17.50 91,859 1,601,054
21 Aug 2025 18.00 18.00 17.50 17.70 154,784 2,715,718
20 Aug 2025 17.80 18.00 17.50 18.00 22,674 399,885
19 Aug 2025 17.60 17.90 17.60 17.60 42,116 742,453
18 Aug 2025 17.90 17.90 17.60 17.70 81,491 1,444,612
15 Aug 2025 18.60 18.60 17.90 17.90 80,514 1,451,027
14 Aug 2025 18.20 18.20 18.00 18.00 24,090 436,000
13 Aug 2025 18.00 18.20 17.80 18.10 29,537 531,856
08 Aug 2025 17.80 18.00 17.70 17.80 48,077 858,605
07 Aug 2025 17.90 18.10 17.70 17.80 68,526 1,224,322
06 Aug 2025 17.80 17.90 17.60 17.90 78,391 1,389,183
05 Aug 2025 17.90 18.00 17.70 17.70 75,409 1,341,420
04 Aug 2025 17.80 18.00 17.80 17.80 19,517 348,825
01 Aug 2025 17.90 18.00 17.60 17.70 55,560 983,967
31 Jul 2025 17.60 18.00 17.60 17.80 93,332 1,669,482
30 Jul 2025 17.30 17.70 17.20 17.50 52,904 925,219
29 Jul 2025 17.30 17.40 17.20 17.40 7,837 135,707
25 Jul 2025 17.20 17.30 17.10 17.10 18,805 324,226
24 Jul 2025 17.30 17.30 17.10 17.20 36,513 627,684
23 Jul 2025 17.20 17.40 17.10 17.30 33,742 581,478
22 Jul 2025 17.30 17.30 17.10 17.10 46,107 792,091
21 Jul 2025 17.30 17.30 17.20 17.30 17,804 307,379
18 Jul 2025 17.10 17.50 17.10 17.20 23,443 404,868
17 Jul 2025 17.10 17.30 17.00 17.20 75,633 1,297,119
16 Jul 2025 17.20 17.50 17.10 17.10 30,102 518,094
15 Jul 2025 17.10 17.20 17.10 17.10 27,813 476,023
14 Jul 2025 17.00 17.00 16.90 17.00 22,045 373,960
11 Jul 2025 16.90 17.00 16.80 16.90 7,600 128,470
09 Jul 2025 17.00 17.00 16.80 17.00 30,050 508,755
08 Jul 2025 17.10 17.20 16.90 17.00 45,695 777,974
07 Jul 2025 17.10 17.10 16.90 17.10 13,117 222,641
04 Jul 2025 17.20 17.20 16.90 17.00 25,925 441,717
03 Jul 2025 16.70 16.90 16.60 16.90 34,200 570,870
02 Jul 2025 17.40 17.40 16.70 16.70 49,384 832,314
01 Jul 2025 16.80 17.00 16.60 16.90 51,246 865,331
30 Jun 2025 17.00 17.00 16.60 17.00 21,056 352,633
27 Jun 2025 17.00 17.10 16.90 17.00 11,218 191,115
26 Jun 2025 17.10 17.60 16.70 17.00 52,568 889,594
25 Jun 2025 17.00 17.10 16.70 17.00 60,420 1,019,393
24 Jun 2025 17.00 17.10 17.00 17.10 10,300 175,817
23 Jun 2025 17.10 17.10 16.80 17.00 92,939 1,574,629
20 Jun 2025 17.50 17.50 17.10 17.20 102,284 1,772,047
19 Jun 2025 17.70 17.70 17.50 17.60 34,394 604,510
18 Jun 2025 18.00 18.00 17.60 17.70 46,518 824,810
17 Jun 2025 17.90 18.00 17.80 18.00 38,331 686,182

Remark : Volume from SET main board.