Historical Price

: 21 Jul 2025 To 16 Oct 2025
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 Sep 2025 To 01 Oct 2025)
18.20 18.50 17.40 17.70 63,965,428 1,146,062,371
Previous 4 weeks
(21 Aug 2025 To 17 Sep 2025)
15.90 18.20 15.20 18.20 132,482,076 2,211,236,472
Daily Historical Data
16 Oct 2025 17.70 17.80 17.30 17.40 6,822,209 119,294,133
15 Oct 2025 17.50 18.10 16.90 18.10 22,900,895 397,988,610
14 Oct 2025 17.70 17.90 17.30 17.40 4,278,774 75,214,778
10 Oct 2025 17.90 17.90 17.70 17.70 1,881,858 33,443,180
09 Oct 2025 17.90 18.20 17.90 18.00 2,235,401 40,309,899
08 Oct 2025 18.00 18.10 17.90 18.00 1,977,747 35,544,869
07 Oct 2025 17.80 18.10 17.80 18.00 2,435,328 43,808,896
06 Oct 2025 17.80 17.90 17.70 17.80 1,360,513 24,143,717
03 Oct 2025 18.10 18.10 17.70 17.80 3,415,900 60,864,983
02 Oct 2025 17.90 18.30 17.80 18.20 4,888,753 88,502,650
01 Oct 2025 18.20 18.20 17.70 17.70 3,538,729 63,185,044
30 Sep 2025 18.10 18.50 17.90 18.20 10,594,818 193,533,575
29 Sep 2025 18.00 18.20 17.70 17.80 6,123,131 109,465,828
26 Sep 2025 18.00 18.10 17.90 18.10 3,246,746 58,483,415
25 Sep 2025 17.80 18.20 17.60 18.10 5,903,797 106,814,405
24 Sep 2025 17.40 17.80 17.40 17.80 7,904,213 139,080,872
23 Sep 2025 17.90 17.90 17.40 17.40 9,171,820 161,549,495
22 Sep 2025 18.10 18.30 17.80 17.80 7,465,685 134,560,001
19 Sep 2025 17.90 18.10 17.60 18.10 5,175,339 92,614,663
18 Sep 2025 18.20 18.30 17.80 18.00 4,841,150 86,775,073
17 Sep 2025 18.10 18.20 17.70 18.20 8,476,047 152,192,285
16 Sep 2025 17.50 18.20 17.50 18.10 11,697,308 209,367,114
15 Sep 2025 17.40 17.50 17.30 17.40 1,869,067 32,525,839
12 Sep 2025 17.30 17.60 17.20 17.40 5,213,592 90,824,724
11 Sep 2025 17.20 17.60 17.10 17.30 4,613,809 79,518,632
10 Sep 2025 17.40 17.50 17.00 17.20 7,955,874 136,701,791
09 Sep 2025 16.80 17.90 16.80 17.40 10,421,684 173,081,460
08 Sep 2025 17.00 17.10 16.60 16.80 5,806,495 97,477,904
05 Sep 2025 16.80 17.10 16.70 17.00 5,431,726 91,729,251
04 Sep 2025 16.00 17.40 16.00 16.90 21,226,960 358,953,065
03 Sep 2025 15.80 16.00 15.50 16.00 5,915,111 93,404,734
02 Sep 2025 15.90 16.00 15.70 15.90 2,307,499 36,600,402
01 Sep 2025 15.40 16.20 15.30 15.90 9,006,930 142,568,757
29 Aug 2025 15.20 15.40 15.20 15.30 2,205,440 33,672,432
28 Aug 2025 15.40 15.40 15.20 15.20 2,005,737 30,671,552
27 Aug 2025 15.50 15.60 15.30 15.40 3,122,385 48,179,801
26 Aug 2025 16.10 16.20 15.90 16.00 9,657,784 154,832,591
25 Aug 2025 15.80 16.30 15.80 16.30 9,510,956 153,779,475
22 Aug 2025 15.80 15.90 15.70 15.70 1,552,491 24,507,089
21 Aug 2025 15.90 16.00 15.60 15.80 4,485,181 70,647,574
20 Aug 2025 15.70 16.00 15.60 15.80 3,408,125 53,645,844
19 Aug 2025 15.60 15.80 15.60 15.60 3,546,386 55,600,279
18 Aug 2025 16.10 16.20 15.60 15.60 7,163,009 113,554,270
15 Aug 2025 16.10 16.30 15.80 16.10 6,786,759 108,978,069
14 Aug 2025 15.80 16.10 15.60 16.00 7,745,240 122,922,339
13 Aug 2025 15.50 15.80 15.20 15.80 8,460,214 131,930,494
08 Aug 2025 15.80 15.80 15.30 15.50 9,812,436 152,068,529
07 Aug 2025 15.80 16.10 15.70 15.90 6,191,204 98,857,817
06 Aug 2025 15.50 15.90 15.50 15.70 3,861,549 60,645,126
05 Aug 2025 15.60 15.70 15.40 15.50 4,963,032 77,247,829
04 Aug 2025 15.60 15.80 15.30 15.60 6,749,618 105,890,226
01 Aug 2025 15.60 16.00 15.50 15.60 10,191,326 161,176,709
31 Jul 2025 15.70 15.70 15.30 15.60 10,893,382 168,452,061
30 Jul 2025 15.10 15.70 15.10 15.60 9,169,400 142,028,832
29 Jul 2025 15.10 15.10 14.80 14.98 7,402,055 110,898,132
25 Jul 2025 15.40 15.40 14.90 15.00 7,781,112 117,263,014
24 Jul 2025 15.60 15.80 15.30 15.40 3,098,713 47,984,542
23 Jul 2025 15.50 15.80 15.50 15.60 2,509,052 39,339,705
22 Jul 2025 15.40 15.70 15.40 15.40 2,977,981 46,252,411
21 Jul 2025 15.50 15.60 15.30 15.40 5,450,775 84,086,439

Remark : Volume from SET main board.