Historical price from Mar 03, 2025 to Apr 21, 2025
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (20/03/2025 to 02/04/2025) |
17.30 | 17.30 | 16.40 | 16.90 | 8,951,576 | 151,894,543 |
| Previous 4 weeks (20/02/2025 to 19/03/2025) |
18.40 | 18.40 | 16.40 | 17.20 | 30,355,974 | 526,974,012 |
| Daily Historical Data | ||||||
| 21/04/2025 | 15.80 | 15.80 | 15.30 | 15.50 | 1,502,199 | 23,280,643 |
| 18/04/2025 | 15.70 | 16.00 | 15.50 | 15.80 | 701,100 | 11,053,840 |
| 17/04/2025 | 15.60 | 15.90 | 15.50 | 15.70 | 699,163 | 10,975,070 |
| 16/04/2025 | 15.40 | 15.70 | 15.10 | 15.70 | 2,350,448 | 35,873,819 |
| 11/04/2025 | 15.60 | 15.70 | 15.30 | 15.30 | 754,924 | 11,657,702 |
| 10/04/2025 | 15.80 | 16.10 | 15.60 | 15.60 | 1,186,116 | 18,700,773 |
| 09/04/2025 | 15.50 | 15.70 | 15.00 | 15.40 | 2,253,291 | 34,369,178 |
| 08/04/2025 | 15.80 | 16.00 | 15.30 | 15.40 | 1,662,163 | 25,963,169 |
| 04/04/2025 | 16.60 | 16.60 | 16.00 | 16.00 | 1,214,925 | 19,738,338 |
| 03/04/2025 | 16.80 | 16.90 | 16.60 | 16.70 | 781,682 | 13,058,869 |
| 02/04/2025 | 16.80 | 17.20 | 16.80 | 16.90 | 700,255 | 11,892,028 |
| 01/04/2025 | 16.80 | 17.10 | 16.80 | 16.80 | 310,017 | 5,236,067 |
| 31/03/2025 | 16.50 | 17.10 | 16.40 | 17.00 | 2,121,729 | 35,654,782 |
| 28/03/2025 | 17.10 | 17.10 | 16.80 | 16.80 | 705,703 | 12,010,101 |
| 27/03/2025 | 17.10 | 17.10 | 17.00 | 17.00 | 272,272 | 4,633,757 |
| 26/03/2025 | 17.10 | 17.20 | 17.00 | 17.10 | 576,704 | 9,863,818 |
| 25/03/2025 | 17.00 | 17.10 | 16.90 | 17.10 | 581,152 | 9,881,212 |
| 24/03/2025 | 17.10 | 17.10 | 16.90 | 17.00 | 866,135 | 14,724,764 |
| 21/03/2025 | 17.00 | 17.20 | 16.80 | 17.10 | 2,295,653 | 39,068,654 |
| 20/03/2025 | 17.30 | 17.30 | 17.00 | 17.00 | 521,956 | 8,929,360 |
| 19/03/2025 | 17.10 | 17.30 | 17.00 | 17.20 | 1,452,656 | 24,948,495 |
| 18/03/2025 | 17.60 | 17.80 | 17.50 | 17.59 | 1,951,685 | 34,321,943 |
| 17/03/2025 | 17.50 | 17.70 | 17.40 | 17.50 | 895,321 | 15,703,648 |
| 14/03/2025 | 17.40 | 17.60 | 17.30 | 17.40 | 1,040,929 | 18,137,815 |
| 13/03/2025 | 17.40 | 17.60 | 17.20 | 17.30 | 2,262,024 | 39,337,754 |
| 12/03/2025 | 17.70 | 17.70 | 17.40 | 17.40 | 857,948 | 14,967,908 |
| 11/03/2025 | 17.30 | 17.70 | 17.30 | 17.70 | 1,687,625 | 29,491,496 |
| 10/03/2025 | 17.40 | 17.60 | 17.20 | 17.40 | 2,288,622 | 39,827,043 |
| 07/03/2025 | 17.30 | 17.50 | 17.20 | 17.40 | 1,204,967 | 20,891,080 |
| 06/03/2025 | 17.70 | 17.70 | 17.20 | 17.30 | 1,380,553 | 24,096,700 |
| 05/03/2025 | 17.30 | 17.60 | 17.20 | 17.50 | 750,943 | 13,067,300 |
| 04/03/2025 | 17.00 | 17.40 | 17.00 | 17.20 | 955,528 | 16,488,700 |
| 03/03/2025 | 16.90 | 17.20 | 16.70 | 17.10 | 1,436,947 | 24,363,300 |
Remark : Volume from SET main board.