Select date :

Historical price From 30 May 2025 To 29 Aug 2025

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(31 Jul 2025 To 15 Aug 2025)
19.00 19.00 16.80 16.90 175,251,414 3,167,694,118
Previous 4 weeks
(01 Jul 2025 To 30 Jul 2025)
17.10 19.70 15.80 19.30 320,315,250 5,623,308,556
Daily Historical Data
29 Aug 2025 17.40 17.70 17.10 17.10 15,356,739 266,174,598
28 Aug 2025 17.20 17.50 17.00 17.30 9,738,691 168,032,497
27 Aug 2025 17.70 18.00 17.20 17.20 12,469,990 218,884,854
26 Aug 2025 18.00 18.50 17.80 17.80 12,862,142 232,298,283
25 Aug 2025 18.40 18.50 18.00 18.10 10,450,745 191,002,178
22 Aug 2025 18.50 18.60 18.10 18.20 10,804,118 197,746,456
21 Aug 2025 17.70 18.60 17.50 18.60 30,167,222 552,887,811
20 Aug 2025 16.60 17.80 16.50 17.60 19,211,907 331,398,584
19 Aug 2025 17.00 17.10 16.60 16.60 4,942,115 83,251,963
18 Aug 2025 17.00 17.30 16.90 17.10 11,514,314 197,181,502
15 Aug 2025 17.30 17.30 16.80 16.90 20,604,815 349,798,938
14 Aug 2025 18.00 18.20 17.30 17.30 12,748,320 225,050,264
13 Aug 2025 18.30 18.30 17.60 17.90 17,396,180 311,288,224
08 Aug 2025 18.20 18.30 17.90 18.10 5,454,215 99,190,001
07 Aug 2025 18.90 18.90 18.30 18.40 13,011,365 242,261,209
06 Aug 2025 18.20 19.00 18.10 18.70 18,736,968 349,767,796
05 Aug 2025 18.00 18.30 17.50 18.10 21,957,519 394,063,784
04 Aug 2025 17.80 17.90 17.50 17.80 14,485,422 257,167,779
01 Aug 2025 18.90 18.90 17.80 17.80 22,462,393 411,173,671
31 Jul 2025 19.00 19.00 18.30 18.70 28,394,217 527,932,452
30 Jul 2025 19.20 19.70 19.00 19.30 31,527,117 609,925,887
29 Jul 2025 17.70 19.40 17.30 19.10 31,332,980 580,905,748
25 Jul 2025 17.70 17.80 17.50 17.70 6,915,360 122,003,208
24 Jul 2025 17.90 18.30 17.60 17.80 9,554,710 170,785,248
23 Jul 2025 17.60 18.30 17.50 18.20 12,997,182 234,574,394
22 Jul 2025 17.60 17.90 17.40 17.40 6,641,631 116,935,955
21 Jul 2025 17.40 17.70 17.40 17.50 8,580,931 150,667,650
18 Jul 2025 17.80 18.00 17.60 17.70 11,014,221 196,074,920
17 Jul 2025 17.10 17.90 17.10 17.80 32,587,642 572,160,111
16 Jul 2025 17.40 17.50 16.90 16.90 18,838,653 323,453,828
15 Jul 2025 16.80 17.40 16.80 17.10 15,002,887 257,553,213
14 Jul 2025 16.40 16.80 15.80 16.60 26,659,036 435,262,953
11 Jul 2025 16.60 16.60 16.10 16.30 25,401,079 414,864,388
09 Jul 2025 16.70 16.80 16.40 16.50 5,462,527 90,440,109
08 Jul 2025 16.70 16.90 16.60 16.70 6,425,193 107,495,781
07 Jul 2025 17.10 17.20 16.40 16.90 20,898,984 350,042,898
04 Jul 2025 17.70 17.90 17.10 17.40 17,068,051 296,601,590
03 Jul 2025 18.00 18.40 17.90 18.00 11,073,793 201,292,706
02 Jul 2025 17.20 18.20 17.20 18.10 13,444,195 239,107,544
01 Jul 2025 17.10 17.50 16.80 17.40 8,889,078 153,160,425
30 Jun 2025 16.70 17.20 16.60 17.00 10,142,572 172,137,819
27 Jun 2025 17.00 17.00 16.40 16.50 13,175,429 218,914,792
26 Jun 2025 16.80 17.50 16.80 17.20 11,994,551 206,716,638
25 Jun 2025 16.40 17.20 16.40 17.00 14,142,909 237,885,566
24 Jun 2025 15.80 16.60 15.70 16.40 18,679,030 303,703,492
23 Jun 2025 15.40 15.70 15.20 15.40 9,690,386 149,297,861
20 Jun 2025 16.10 16.30 15.70 15.70 11,553,921 183,326,366
19 Jun 2025 16.30 16.40 15.80 16.10 8,517,747 136,558,637
18 Jun 2025 16.30 16.90 16.20 16.40 8,544,778 141,159,744
17 Jun 2025 16.70 16.80 16.30 16.30 6,542,780 107,710,135
16 Jun 2025 16.60 16.90 16.10 16.70 12,693,561 209,494,745
13 Jun 2025 16.70 16.90 16.30 16.80 12,328,308 204,675,689
12 Jun 2025 17.10 17.20 16.70 16.90 7,384,772 125,223,072
11 Jun 2025 16.30 17.10 16.10 17.10 18,371,346 309,832,151
10 Jun 2025 15.90 16.40 15.90 16.20 7,470,465 121,026,359
09 Jun 2025 16.30 16.70 15.80 16.00 10,697,507 173,162,919
06 Jun 2025 16.40 16.70 16.00 16.20 8,285,363 134,763,823
05 Jun 2025 16.40 16.70 16.30 16.40 5,638,267 92,948,785
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

Remark : Volume from SET main board.