Select date :

Historical price From 24 Jan 2025 To 23 Apr 2025

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Mar 2025 To 04 Apr 2025)
15.10 15.40 11.90 12.20 163,968,491 2,229,332,544
Previous 4 weeks
(24 Feb 2025 To 21 Mar 2025)
14.10 16.50 12.90 15.10 379,760,209 5,563,075,881
Daily Historical Data
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
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

Remark : Volume from SET main board.