:
04 Sep 2025
To
28 Nov 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(03 Nov 2025 To 14 Nov 2025) |
17.00 | 17.10 | 15.60 | 15.80 | 40,056,108 | 643,167,932 |
|
Previous 4 weeks
(02 Oct 2025 To 31 Oct 2025) |
17.90 | 18.30 | 16.60 | 17.10 | 106,049,556 | 1,840,866,931 |
| Daily Historical Data | ||||||
| 28 Nov 2025 | 16.90 | 17.00 | 16.40 | 16.90 | 4,465,393 | 74,684,023 |
| 27 Nov 2025 | 17.00 | 17.10 | 16.70 | 16.90 | 1,880,418 | 31,682,334 |
| 26 Nov 2025 | 17.00 | 17.20 | 16.80 | 17.20 | 3,264,600 | 55,534,255 |
| 25 Nov 2025 | 16.90 | 17.30 | 16.70 | 17.20 | 7,157,444 | 122,655,547 |
| 24 Nov 2025 | 16.50 | 17.00 | 16.50 | 16.80 | 6,638,086 | 111,610,092 |
| 21 Nov 2025 | 16.60 | 17.00 | 16.50 | 16.50 | 7,338,742 | 122,778,325 |
| 20 Nov 2025 | 16.60 | 16.70 | 16.30 | 16.60 | 3,310,833 | 54,837,363 |
| 19 Nov 2025 | 16.50 | 16.80 | 16.30 | 16.50 | 5,086,029 | 84,333,666 |
| 18 Nov 2025 | 16.50 | 16.70 | 16.40 | 16.50 | 6,196,347 | 102,437,017 |
| 17 Nov 2025 | 15.80 | 16.70 | 15.80 | 16.60 | 5,331,998 | 87,572,575 |
| 14 Nov 2025 | 15.90 | 16.00 | 15.80 | 15.80 | 2,238,526 | 35,525,037 |
| 13 Nov 2025 | 16.00 | 16.10 | 15.80 | 15.80 | 2,756,516 | 43,831,630 |
| 12 Nov 2025 | 16.00 | 16.20 | 15.80 | 15.90 | 2,792,314 | 44,593,934 |
| 11 Nov 2025 | 16.20 | 16.30 | 15.80 | 15.90 | 8,081,746 | 129,155,158 |
| 10 Nov 2025 | 15.80 | 16.40 | 15.80 | 16.40 | 2,405,125 | 38,817,656 |
| 07 Nov 2025 | 16.10 | 16.20 | 15.80 | 16.00 | 4,222,799 | 67,358,424 |
| 06 Nov 2025 | 15.90 | 16.40 | 15.70 | 16.10 | 5,052,105 | 81,327,266 |
| 05 Nov 2025 | 16.20 | 16.20 | 15.60 | 15.90 | 6,034,265 | 95,747,120 |
| 04 Nov 2025 | 16.80 | 16.80 | 16.10 | 16.20 | 4,407,038 | 72,115,237 |
| 03 Nov 2025 | 17.00 | 17.10 | 16.70 | 16.90 | 2,065,674 | 34,696,470 |
| 31 Oct 2025 | 17.00 | 17.10 | 16.70 | 17.10 | 3,185,153 | 53,761,304 |
| 30 Oct 2025 | 17.20 | 17.30 | 17.00 | 17.10 | 2,928,823 | 50,347,957 |
| 29 Oct 2025 | 16.90 | 17.60 | 16.70 | 17.30 | 6,799,157 | 116,708,523 |
| 28 Oct 2025 | 17.00 | 17.10 | 16.80 | 16.80 | 4,860,090 | 82,202,618 |
| 27 Oct 2025 | 17.60 | 17.80 | 17.00 | 17.10 | 7,043,562 | 122,450,462 |
| 24 Oct 2025 | 17.30 | 17.60 | 17.30 | 17.50 | 4,016,234 | 70,184,809 |
| 22 Oct 2025 | 17.00 | 17.50 | 17.00 | 17.30 | 6,178,319 | 106,892,937 |
| 21 Oct 2025 | 16.90 | 17.20 | 16.80 | 17.00 | 3,893,188 | 66,465,050 |
| 20 Oct 2025 | 16.70 | 17.20 | 16.70 | 17.00 | 6,492,254 | 110,349,893 |
| 17 Oct 2025 | 17.20 | 17.30 | 16.60 | 16.70 | 8,455,398 | 142,387,663 |
| 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 |
Remark : Volume from SET main board.