From

To

From 02 May 2025 To 01 Aug 2025

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(03 Jul 2025 To 17 Jul 2025)
16.70 17.50 16.60 17.20 312,180 5,315,623
Previous 4 weeks
(05 Jun 2025 To 02 Jul 2025)
18.30 18.40 16.60 16.70 1,032,161 18,093,907
Daily Historical Data
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
16 Jun 2025 17.90 18.10 17.90 18.00 4,528 81,482
13 Jun 2025 17.80 17.90 17.80 17.90 103,559 1,852,900
12 Jun 2025 18.20 18.20 17.70 17.80 90,262 1,612,919
11 Jun 2025 18.20 18.20 18.00 18.10 28,715 519,622
10 Jun 2025 18.10 18.30 17.90 18.20 12,318 221,533
09 Jun 2025 18.20 18.20 17.90 18.10 30,926 557,083
06 Jun 2025 18.20 18.20 18.00 18.00 128,157 2,312,153
05 Jun 2025 18.30 18.40 18.20 18.30 63,038 1,147,840
04 Jun 2025 18.50 18.50 18.30 18.30 23,074 422,854
30 May 2025 18.30 18.50 18.30 18.40 9,306 171,400
29 May 2025 18.10 18.40 18.00 18.30 14,195 257,101
28 May 2025 18.40 18.40 18.10 18.20 43,334 786,802
27 May 2025 18.20 18.40 18.20 18.20 16,115 293,515
26 May 2025 18.50 18.50 18.20 18.40 18,900 346,430
23 May 2025 18.60 18.60 18.30 18.50 21,021 388,287
22 May 2025 18.30 18.60 18.30 18.50 17,768 328,559
21 May 2025 18.50 18.60 18.30 18.60 40,659 752,463
20 May 2025 18.60 18.60 18.40 18.60 28,125 521,094
19 May 2025 18.20 18.60 18.20 18.40 33,537 619,034
16 May 2025 18.10 18.30 18.10 18.20 16,323 296,856
15 May 2025 18.20 18.30 18.10 18.10 25,414 461,723
14 May 2025 18.30 18.30 17.80 18.20 186,553 3,345,455
13 May 2025 18.10 18.30 18.10 18.30 18,530 336,566
09 May 2025 18.40 18.40 18.30 18.30 22,022 404,283
08 May 2025 18.20 18.40 18.20 18.40 11,511 210,972
07 May 2025 18.30 18.50 18.10 18.30 28,615 525,215
06 May 2025 18.30 18.30 18.10 18.10 6,303 114,944
02 May 2025 18.20 18.40 18.10 18.30 26,332 479,583

Remark : Volume from SET main board.