Historical price From 08 Jan 2025 To 02 Apr 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(06 Mar 2025 To 19 Mar 2025) |
14.40 | 16.50 | 13.80 | 15.80 | 198,613,454 | 3,039,877,248 |
|
Previous 4 weeks
(05 Feb 2025 To 05 Mar 2025) |
15.50 | 16.20 | 12.90 | 14.40 | 368,278,970 | 4,604,139,708 |
| Daily Historical Data | ||||||
| 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 |
| 28 Feb 2025 | 13.00 | 13.60 | 13.00 | 13.50 | 39,263,895 | 527,655,000 |
| 27 Feb 2025 | 13.90 | 14.10 | 13.40 | 13.40 | 16,613,386 | 226,077,000 |
| 26 Feb 2025 | 13.80 | 14.30 | 13.50 | 13.90 | 17,563,776 | 243,942,000 |
| 25 Feb 2025 | 14.30 | 14.40 | 13.70 | 13.70 | 10,326,168 | 144,982,000 |
| 24 Feb 2025 | 14.10 | 14.40 | 14.00 | 14.30 | 11,554,867 | 164,803,000 |
| 21 Feb 2025 | 14.60 | 14.70 | 14.20 | 14.30 | 14,479,539 | 209,247,000 |
| 20 Feb 2025 | 15.20 | 15.40 | 14.50 | 14.50 | 24,765,733 | 368,293,000 |
| 19 Feb 2025 | 15.80 | 16.10 | 15.30 | 15.50 | 15,550,401 | 242,508,000 |
| 18 Feb 2025 | 15.60 | 16.00 | 15.50 | 15.70 | 13,090,270 | 206,373,000 |
| 17 Feb 2025 | 15.70 | 16.20 | 15.50 | 15.80 | 17,573,120 | 277,002,000 |
| 14 Feb 2025 | 15.30 | 15.40 | 14.80 | 15.20 | 16,470,580 | 249,183,751 |
| 13 Feb 2025 | 15.40 | 16.10 | 15.20 | 15.20 | 30,616,082 | 47,948,462 |
| 11 Feb 2025 | 15.70 | 15.70 | 15.20 | 15.20 | 15,189,785 | 233,966,699 |
| 10 Feb 2025 | 15.50 | 15.90 | 15.30 | 15.60 | 10,059,620 | 156,548,592 |
| 07 Feb 2025 | 15.10 | 15.70 | 14.90 | 15.70 | 15,485,823 | 235,430,998 |
| 06 Feb 2025 | 15.70 | 15.70 | 14.90 | 15.00 | 23,348,692 | 354,528 |
| 05 Feb 2025 | 15.50 | 15.90 | 15.30 | 15.70 | 18,052,621 | 281,398,678 |
| 04 Feb 2025 | 16.00 | 16.30 | 15.30 | 15.50 | 15,625,519 | 245,241,223 |
| 03 Feb 2025 | 15.60 | 16.00 | 15.30 | 16.00 | 22,352,013 | 349,014,066 |
| 31 Jan 2025 | 17.20 | 17.20 | 16.40 | 16.50 | 19,982,006 | 333,541,520 |
| 30 Jan 2025 | 16.70 | 17.40 | 16.70 | 17.40 | 13,661,767 | 234,241,890 |
| 29 Jan 2025 | 16.60 | 17.10 | 16.20 | 16.70 | 20,332,061 | 339,568,630 |
| 28 Jan 2025 | 16.70 | 17.10 | 15.30 | 16.30 | 40,140,103 | 645,901,620 |
| 27 Jan 2025 | 16.60 | 16.80 | 16.50 | 16.70 | 6,331,563 | 105,675,410 |
| 24 Jan 2025 | 16.40 | 16.90 | 16.40 | 16.70 | 16,004,747 | 265,902,390 |
| 23 Jan 2025 | 17.00 | 17.00 | 16.40 | 16.40 | 12,877,681 | 214,763,090 |
| 22 Jan 2025 | 17.50 | 17.70 | 17.20 | 17.30 | 6,291,104 | 109,521,830 |
| 21 Jan 2025 | 17.30 | 17.70 | 17.10 | 17.50 | 9,078,762 | 158,639,290 |
| 20 Jan 2025 | 16.80 | 17.10 | 16.70 | 17.10 | 9,057,007 | 153,630,120 |
| 17 Jan 2025 | 17.60 | 17.70 | 16.60 | 16.60 | 17,645,543 | 301,375,480 |
| 16 Jan 2025 | 17.50 | 18.00 | 17.30 | 17.60 | 20,238,196 | 356,259,550 |
| 15 Jan 2025 | 17.20 | 17.90 | 17.10 | 17.50 | 23,831,832 | 417,718,270 |
| 14 Jan 2025 | 17.90 | 18.10 | 17.40 | 17.70 | 17,963,906 | 318,040,860 |
| 13 Jan 2025 | 17.40 | 18.20 | 17.40 | 17.90 | 16,724,670 | 298,809,180 |
| 10 Jan 2025 | 17.30 | 17.80 | 17.00 | 17.70 | 19,655,184 | 343,218,450 |
| 09 Jan 2025 | 18.40 | 18.40 | 17.30 | 17.70 | 45,836,468 | 806,908,000 |
| 08 Jan 2025 | 18.90 | 19.10 | 18.10 | 18.40 | 11,663,998 | 216,680,870 |
Remark : Volume from SET main board.