Historical price From 03 Mar 2025 To 04 Jun 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(02 May 2025 To 19 May 2025) |
14.20 | 17.40 | 14.00 | 16.00 | 197,039,769 | 3,099,915,762 |
|
Previous 4 weeks
(31 Mar 2025 To 30 Apr 2025) |
13.20 | 14.30 | 10.70 | 14.10 | 284,022,376 | 3,607,444,416 |
| Daily Historical Data | ||||||
| 04 Jun 2025 | 16.40 | 16.50 | 15.80 | 16.40 | 14,429,611 | 234,369,252 |
| 30 May 2025 | 16.70 | 17.10 | 16.30 | 16.50 | 10,922,766 | 181,725,192 |
| 29 May 2025 | 17.50 | 17.70 | 16.80 | 16.90 | 14,712,151 | 252,375,810 |
| 28 May 2025 | 16.70 | 17.40 | 16.70 | 17.30 | 16,005,027 | 274,959,505 |
| 27 May 2025 | 16.90 | 17.00 | 16.50 | 16.60 | 13,190,956 | 219,676,555 |
| 26 May 2025 | 16.90 | 17.30 | 16.80 | 17.00 | 11,790,436 | 200,903,059 |
| 23 May 2025 | 16.90 | 17.10 | 16.60 | 17.00 | 10,255,368 | 173,442,001 |
| 22 May 2025 | 16.50 | 17.10 | 16.30 | 16.80 | 15,262,401 | 255,142,072 |
| 21 May 2025 | 16.10 | 17.10 | 16.00 | 16.60 | 24,260,370 | 403,897,287 |
| 20 May 2025 | 16.20 | 16.30 | 15.60 | 16.00 | 12,369,172 | 197,756,663 |
| 19 May 2025 | 15.90 | 16.10 | 15.70 | 16.00 | 9,025,714 | 143,777,302 |
| 16 May 2025 | 16.40 | 16.50 | 16.00 | 16.10 | 10,482,816 | 170,422,260 |
| 15 May 2025 | 16.60 | 16.70 | 16.20 | 16.40 | 14,270,330 | 234,676,896 |
| 14 May 2025 | 17.20 | 17.20 | 16.30 | 16.60 | 25,898,659 | 429,299,709 |
| 13 May 2025 | 16.50 | 17.40 | 16.20 | 17.20 | 35,973,870 | 605,090,734 |
| 09 May 2025 | 15.30 | 16.00 | 15.10 | 15.70 | 23,686,824 | 367,547,532 |
| 08 May 2025 | 15.30 | 15.50 | 15.10 | 15.20 | 12,267,979 | 187,885,331 |
| 07 May 2025 | 14.40 | 15.50 | 14.30 | 15.50 | 28,235,441 | 424,307,706 |
| 06 May 2025 | 14.40 | 14.60 | 14.00 | 14.00 | 15,543,284 | 222,228,269 |
| 02 May 2025 | 14.20 | 14.80 | 14.10 | 14.50 | 21,654,852 | 314,680,023 |
| 30 Apr 2025 | 13.90 | 14.30 | 13.60 | 14.10 | 17,067,800 | 238,892,322 |
| 29 Apr 2025 | 13.30 | 14.00 | 13.10 | 14.00 | 21,910,073 | 300,520,206 |
| 28 Apr 2025 | 13.40 | 13.60 | 13.20 | 13.30 | 5,704,291 | 76,398,207 |
| 25 Apr 2025 | 13.20 | 13.70 | 13.20 | 13.60 | 12,703,275 | 170,471,925 |
| 24 Apr 2025 | 13.10 | 13.20 | 12.90 | 13.10 | 8,740,016 | 114,388,334 |
| 23 Apr 2025 | 13.40 | 13.50 | 13.00 | 13.20 | 18,067,474 | 239,008,367 |
| 22 Apr 2025 | 12.90 | 13.30 | 12.90 | 13.20 | 8,626,599 | 112,879,762 |
| 21 Apr 2025 | 13.00 | 13.20 | 12.60 | 12.90 | 12,429,555 | 160,101,510 |
| 18 Apr 2025 | 12.70 | 13.10 | 12.70 | 13.00 | 8,368,207 | 108,422,440 |
| 17 Apr 2025 | 12.60 | 12.90 | 12.60 | 12.60 | 9,535,580 | 121,340,033 |
| 16 Apr 2025 | 12.30 | 12.80 | 12.00 | 12.60 | 16,536,912 | 207,544,826 |
| 11 Apr 2025 | 12.00 | 12.20 | 11.70 | 12.00 | 11,069,688 | 132,141,125 |
| 10 Apr 2025 | 12.00 | 12.60 | 11.50 | 12.00 | 24,330,824 | 292,819,247 |
| 09 Apr 2025 | 11.10 | 11.40 | 10.70 | 11.20 | 18,611,690 | 206,216,404 |
| 08 Apr 2025 | 11.10 | 11.40 | 10.80 | 11.30 | 17,728,763 | 197,685,175 |
| 04 Apr 2025 | 12.70 | 12.70 | 11.90 | 12.20 | 17,075,616 | 208,805,240 |
| 03 Apr 2025 | 12.50 | 12.90 | 12.30 | 12.70 | 11,064,399 | 139,943,956 |
| 02 Apr 2025 | 12.80 | 13.00 | 12.50 | 12.80 | 11,160,539 | 142,050,146 |
| 01 Apr 2025 | 13.10 | 13.30 | 12.70 | 12.80 | 19,015,489 | 245,630,069 |
| 31 Mar 2025 | 13.20 | 13.70 | 13.20 | 13.40 | 14,275,586 | 192,185,122 |
| 28 Mar 2025 | 14.10 | 14.10 | 13.60 | 13.70 | 7,656,275 | 105,964,268 |
| 27 Mar 2025 | 14.00 | 14.20 | 13.90 | 14.20 | 9,352,813 | 131,682,027 |
| 26 Mar 2025 | 14.00 | 14.20 | 13.80 | 14.00 | 12,803,050 | 179,523,407 |
| 25 Mar 2025 | 15.00 | 15.00 | 13.80 | 13.90 | 49,347,167 | 697,839,332 |
| 24 Mar 2025 | 15.10 | 15.40 | 14.90 | 15.10 | 12,217,557 | 185,708,977 |
| 21 Mar 2025 | 15.60 | 15.80 | 15.00 | 15.10 | 16,335,591 | 250,628,651 |
| 20 Mar 2025 | 15.80 | 16.00 | 15.50 | 15.60 | 11,214,460 | 176,684,982 |
| 19 Mar 2025 | 15.50 | 16.30 | 15.40 | 15.80 | 20,620,568 | 327,203,341 |
| 18 Mar 2025 | 16.30 | 16.40 | 15.30 | 15.60 | 23,152,194 | 364,750,819 |
| 17 Mar 2025 | 16.40 | 16.50 | 15.90 | 16.30 | 15,959,333 | 258,756,729 |
| 14 Mar 2025 | 15.10 | 16.40 | 14.90 | 16.30 | 33,773,933 | 535,811,218 |
| 13 Mar 2025 | 15.20 | 15.30 | 14.90 | 14.90 | 11,894,574 | 179,449,873 |
| 12 Mar 2025 | 15.10 | 15.60 | 15.00 | 15.20 | 26,551,895 | 404,422,541 |
| 11 Mar 2025 | 14.00 | 15.40 | 14.00 | 15.20 | 18,951,388 | 280,271,171 |
| 10 Mar 2025 | 14.60 | 14.80 | 14.20 | 14.30 | 11,788,523 | 170,871,352 |
| 07 Mar 2025 | 14.10 | 15.00 | 13.80 | 14.80 | 22,820,258 | 332,123,204 |
| 06 Mar 2025 | 14.40 | 14.50 | 14.00 | 14.10 | 13,100,788 | 186,217,000 |
| 05 Mar 2025 | 13.30 | 14.50 | 13.30 | 14.40 | 23,214,909 | 324,747,000 |
| 04 Mar 2025 | 13.00 | 13.60 | 13.00 | 13.10 | 12,701,273 | 168,471,000 |
| 03 Mar 2025 | 13.30 | 13.50 | 12.90 | 13.10 | 22,358,430 | 295,208,000 |
Remark : Volume from SET main board.