Historical price From 04 Apr 2025 To 08 Jul 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(11 Jun 2025 To 24 Jun 2025) |
16.30 | 17.20 | 15.20 | 16.40 | 114,306,629 | 1,870,981,892 |
|
Previous 4 weeks
(09 May 2025 To 10 Jun 2025) |
15.30 | 17.70 | 15.10 | 16.20 | 294,628,073 | 4,866,963,715 |
| Daily Historical Data | ||||||
| 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 |
| 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 |
Remark : Volume from SET main board.