From

To

From 06 Mar 2025 To 09 Jun 2025

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08 May 2025 To 22 May 2025)
18.20 18.60 17.80 18.50 400,442 7,277,005
Previous 4 weeks
(03 Apr 2025 To 07 May 2025)
18.50 18.60 17.50 18.30 5,635,976 106,454,015
Daily Historical Data
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
30 Apr 2025 18.10 18.20 18.00 18.10 16,666 300,716
29 Apr 2025 18.10 18.20 18.10 18.10 27,383 495,948
28 Apr 2025 18.20 18.30 18.10 18.10 3,917 71,201
25 Apr 2025 18.00 18.30 18.00 18.20 19,502 351,646
24 Apr 2025 18.30 18.30 18.00 18.20 54,843 990,670
23 Apr 2025 18.10 18.30 18.00 18.30 16,336 296,264
22 Apr 2025 18.10 18.20 18.00 18.20 13,125 237,565
21 Apr 2025 18.30 18.40 18.10 18.20 1,609 29,315
18 Apr 2025 18.30 18.40 18.30 18.30 17,729 324,522
17 Apr 2025 17.80 18.30 17.70 18.00 77,611 1,402,436
16 Apr 2025 17.80 18.20 17.80 17.90 6,272 112,458
11 Apr 2025 17.80 17.90 17.70 17.90 21,655 385,514
10 Apr 2025 17.80 17.90 17.70 17.80 85,062 1,512,867
09 Apr 2025 17.70 17.80 17.60 17.70 49,340 871,010
08 Apr 2025 18.00 18.00 17.50 17.70 82,171 1,454,644
04 Apr 2025 18.50 18.50 18.00 18.20 43,496 794,938
03 Apr 2025 18.50 18.60 18.30 18.50 5,038,009 95,702,559
02 Apr 2025 18.80 18.80 18.50 18.70 37,831 707,097
01 Apr 2025 18.90 18.90 18.30 18.80 124,271 2,329,385
31 Mar 2025 17.70 18.40 17.70 18.10 108,419 1,948,517
28 Mar 2025 18.00 18.00 17.80 17.80 48,383 866,843
27 Mar 2025 18.00 18.10 17.90 18.00 10,403 186,784
26 Mar 2025 17.90 18.10 17.90 18.00 8,715 157,391
25 Mar 2025 17.90 18.00 17.90 17.90 10,040 179,838
24 Mar 2025 17.90 18.00 17.70 17.90 41,724 745,168
21 Mar 2025 17.90 18.00 17.90 18.00 21,173 379,323
20 Mar 2025 17.90 18.00 17.80 17.80 1,078,204 19,400,482
19 Mar 2025 17.80 17.90 17.70 17.80 51,362 913,270
18 Mar 2025 17.70 17.80 17.60 17.80 23,135 410,581
17 Mar 2025 18.00 18.00 17.50 17.70 2,045,663 38,805,274
14 Mar 2025 17.80 18.00 17.10 17.80 80,686 1,423,904
13 Mar 2025 17.90 18.00 17.70 17.90 60,156 1,078,768
12 Mar 2025 18.20 18.20 17.70 17.70 130,546 2,336,720
11 Mar 2025 18.80 18.80 17.80 18.30 173,385 3,172,754
10 Mar 2025 19.00 19.00 18.80 18.80 19,434 367,205
07 Mar 2025 19.00 19.10 18.80 19.00 69,432 1,315,812
06 Mar 2025 19.30 19.30 19.00 19.10 60,467 1,157,320

Remark : Volume from SET main board.