Historical price from Feb 03, 2025 to Mar 25, 2025
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (26/02/2025 to 11/03/2025) |
17.60 | 18.10 | 16.40 | 17.70 | 18,152,598 | 312,347,019 |
| Previous 4 weeks (28/01/2025 to 25/02/2025) |
18.30 | 18.90 | 17.30 | 17.60 | 25,864,530 | 415,103,489 |
| Daily Historical Data | ||||||
| 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 |
| 28/02/2025 | 17.30 | 17.30 | 16.40 | 16.80 | 5,947,746 | 99,798,800 |
| 27/02/2025 | 18.00 | 18.00 | 17.40 | 17.50 | 1,032,967 | 18,265,400 |
| 26/02/2025 | 17.60 | 18.10 | 17.50 | 18.00 | 1,466,700 | 26,057,200 |
| 25/02/2025 | 18.00 | 18.00 | 17.50 | 17.60 | 1,460,018 | 25,771,500 |
| 24/02/2025 | 18.20 | 18.20 | 17.90 | 18.00 | 553,669 | 9,959,030 |
| 21/02/2025 | 18.20 | 18.40 | 18.10 | 18.30 | 777,812 | 14,175,300 |
| 20/02/2025 | 18.40 | 18.40 | 18.00 | 18.20 | 951,314 | 17,303,600 |
| 19/02/2025 | 18.20 | 18.40 | 18.10 | 18.30 | 1,248,561 | 22,798,800 |
| 18/02/2025 | 17.80 | 18.20 | 17.80 | 18.10 | 895,647 | 16,156,300 |
| 17/02/2025 | 17.60 | 17.90 | 17.50 | 17.80 | 1,236,917 | 21,844,300 |
| 14/02/2025 | 17.90 | 18.00 | 17.60 | 17.60 | 901,832 | 16,036,817 |
| 13/02/2025 | 17.80 | 18.00 | 17.80 | 17.80 | 537,890 | 260,680 |
| 11/02/2025 | 17.70 | 17.90 | 17.70 | 17.80 | 1,407,103 | 25,007,083 |
| 10/02/2025 | 17.60 | 17.80 | 17.60 | 17.70 | 1,213,049 | 21,421,129 |
| 07/02/2025 | 17.40 | 17.90 | 17.30 | 17.80 | 2,694,552 | 47,324,416 |
| 06/02/2025 | 17.70 | 17.90 | 17.50 | 17.50 | 2,230,675 | 39,378 |
| 05/02/2025 | 18.10 | 18.20 | 17.60 | 17.90 | 2,577,214 | 45,881,967 |
| 04/02/2025 | 18.40 | 18.40 | 18.10 | 18.10 | 489,439 | 8,915,683 |
| 03/02/2025 | 17.80 | 18.40 | 17.50 | 18.40 | 2,556,700 | 45,750,066 |
Remark : Volume from SET main board.