Historical price From 03 Sep 2025 To 27 Nov 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(31 Oct 2025 To 13 Nov 2025) |
18.70 | 18.80 | 17.30 | 17.50 | 61,376,686 | 1,091,662,890 |
|
Previous 4 weeks
(01 Oct 2025 To 30 Oct 2025) |
19.00 | 19.10 | 16.80 | 18.70 | 177,688,164 | 3,225,761,164 |
| Daily Historical Data | ||||||
| 27 Nov 2025 | 15.40 | 15.70 | 15.40 | 15.50 | 3,407,813 | 52,921,813 |
| 26 Nov 2025 | 15.60 | 15.70 | 15.30 | 15.40 | 8,719,800 | 134,939,425 |
| 25 Nov 2025 | 15.80 | 15.90 | 15.10 | 15.40 | 11,134,740 | 171,705,490 |
| 24 Nov 2025 | 15.60 | 15.90 | 15.60 | 15.70 | 7,877,262 | 123,539,613 |
| 21 Nov 2025 | 15.90 | 16.00 | 15.10 | 15.60 | 15,801,450 | 244,165,175 |
| 20 Nov 2025 | 16.50 | 16.80 | 16.10 | 16.10 | 10,242,447 | 167,756,713 |
| 19 Nov 2025 | 16.60 | 16.70 | 16.20 | 16.40 | 7,188,408 | 117,965,851 |
| 18 Nov 2025 | 16.60 | 16.80 | 16.50 | 16.60 | 5,237,825 | 87,071,284 |
| 17 Nov 2025 | 16.50 | 17.10 | 16.50 | 16.90 | 4,019,329 | 67,483,625 |
| 14 Nov 2025 | 17.30 | 17.50 | 16.40 | 16.50 | 11,600,925 | 194,373,803 |
| 13 Nov 2025 | 17.70 | 17.70 | 17.40 | 17.50 | 3,355,457 | 58,666,439 |
| 12 Nov 2025 | 17.80 | 17.80 | 17.50 | 17.70 | 7,540,608 | 132,995,281 |
| 11 Nov 2025 | 17.60 | 18.00 | 17.50 | 17.80 | 8,413,063 | 149,531,337 |
| 10 Nov 2025 | 17.60 | 17.60 | 17.30 | 17.50 | 4,258,222 | 74,484,642 |
| 07 Nov 2025 | 17.70 | 17.70 | 17.40 | 17.40 | 2,998,149 | 52,530,938 |
| 06 Nov 2025 | 17.70 | 17.80 | 17.40 | 17.80 | 4,828,561 | 85,055,784 |
| 05 Nov 2025 | 17.70 | 17.90 | 17.50 | 17.60 | 6,624,892 | 117,021,699 |
| 04 Nov 2025 | 17.70 | 18.10 | 17.60 | 17.80 | 9,618,553 | 171,885,669 |
| 03 Nov 2025 | 18.30 | 18.40 | 17.80 | 17.80 | 8,008,750 | 143,849,217 |
| 31 Oct 2025 | 18.70 | 18.80 | 18.10 | 18.20 | 5,730,431 | 105,641,884 |
| 30 Oct 2025 | 18.10 | 18.90 | 18.10 | 18.70 | 17,897,781 | 332,480,680 |
| 29 Oct 2025 | 18.40 | 18.40 | 18.00 | 18.20 | 8,631,717 | 157,106,704 |
| 28 Oct 2025 | 18.20 | 18.50 | 17.90 | 18.40 | 14,418,930 | 263,105,404 |
| 27 Oct 2025 | 18.60 | 18.70 | 18.20 | 18.20 | 8,123,887 | 149,401,310 |
| 24 Oct 2025 | 18.30 | 18.50 | 18.20 | 18.30 | 5,642,507 | 103,670,938 |
| 22 Oct 2025 | 17.90 | 18.40 | 17.90 | 18.20 | 8,420,174 | 153,072,444 |
| 21 Oct 2025 | 17.80 | 18.40 | 17.70 | 18.00 | 14,806,402 | 266,918,715 |
| 20 Oct 2025 | 17.20 | 17.50 | 17.10 | 17.20 | 6,123,949 | 106,015,649 |
| 17 Oct 2025 | 17.30 | 17.60 | 16.80 | 16.90 | 8,585,910 | 146,981,469 |
| 16 Oct 2025 | 17.30 | 17.90 | 17.30 | 17.40 | 7,576,345 | 133,130,784 |
| 15 Oct 2025 | 17.50 | 17.60 | 17.30 | 17.30 | 5,852,677 | 102,012,243 |
| 14 Oct 2025 | 18.20 | 18.30 | 17.20 | 17.30 | 11,233,431 | 198,549,186 |
| 10 Oct 2025 | 18.40 | 18.40 | 18.10 | 18.20 | 8,258,792 | 150,569,416 |
| 09 Oct 2025 | 18.00 | 18.60 | 18.00 | 18.50 | 7,207,940 | 132,385,288 |
| 08 Oct 2025 | 18.40 | 18.40 | 18.00 | 18.00 | 5,113,939 | 92,924,914 |
| 07 Oct 2025 | 18.10 | 18.50 | 18.00 | 18.40 | 13,439,993 | 245,400,782 |
| 06 Oct 2025 | 18.60 | 18.70 | 18.00 | 18.10 | 5,867,484 | 106,991,565 |
| 03 Oct 2025 | 18.90 | 19.00 | 18.40 | 18.50 | 8,519,792 | 158,742,409 |
| 02 Oct 2025 | 18.90 | 19.10 | 18.80 | 18.90 | 6,265,730 | 118,994,879 |
| 01 Oct 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 5,700,784 | 107,306,385 |
| 30 Sep 2025 | 19.50 | 19.50 | 18.60 | 19.20 | 36,154,624 | 692,416,764 |
| 29 Sep 2025 | 19.20 | 19.70 | 19.10 | 19.60 | 23,464,953 | 456,291,962 |
| 26 Sep 2025 | 19.00 | 19.20 | 18.80 | 19.00 | 11,458,342 | 218,473,123 |
| 25 Sep 2025 | 18.20 | 19.20 | 18.10 | 19.00 | 22,380,704 | 421,456,369 |
| 24 Sep 2025 | 17.70 | 18.20 | 17.70 | 18.10 | 8,700,843 | 157,120,240 |
| 23 Sep 2025 | 18.10 | 18.30 | 17.70 | 17.70 | 7,403,232 | 132,563,606 |
| 22 Sep 2025 | 18.60 | 18.60 | 18.10 | 18.10 | 9,158,882 | 167,459,663 |
| 19 Sep 2025 | 19.00 | 19.00 | 18.60 | 18.60 | 7,659,233 | 143,591,772 |
| 18 Sep 2025 | 19.30 | 19.30 | 18.70 | 19.00 | 11,451,471 | 217,131,705 |
| 17 Sep 2025 | 19.30 | 19.70 | 19.20 | 19.20 | 14,072,191 | 273,284,984 |
| 16 Sep 2025 | 19.10 | 19.30 | 18.80 | 19.20 | 9,191,662 | 175,436,781 |
| 15 Sep 2025 | 19.20 | 19.20 | 18.60 | 19.10 | 19,287,304 | 365,214,289 |
| 12 Sep 2025 | 18.50 | 19.20 | 18.40 | 19.10 | 42,306,767 | 800,037,442 |
| 11 Sep 2025 | 18.40 | 18.60 | 18.20 | 18.30 | 16,523,604 | 303,567,621 |
| 10 Sep 2025 | 18.20 | 18.40 | 17.90 | 18.30 | 15,783,180 | 287,212,766 |
| 09 Sep 2025 | 18.30 | 18.30 | 17.60 | 18.20 | 19,494,687 | 330,976,220 |
| 08 Sep 2025 | 17.90 | 18.60 | 17.80 | 18.00 | 26,664,271 | 483,487,461 |
| 05 Sep 2025 | 17.50 | 18.20 | 17.40 | 17.90 | 14,104,640 | 252,141,549 |
| 04 Sep 2025 | 17.80 | 18.00 | 17.30 | 17.30 | 6,341,144 | 111,813,340 |
| 03 Sep 2025 | 17.60 | 17.90 | 17.50 | 17.70 | 10,137,731 | 179,269,297 |
Remark : Volume from SET main board.