:
27 Jan 2025
To
24 Apr 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(25 Mar 2025 To 08 Apr 2025) |
17.10 | 17.30 | 15.50 | 15.60 | 78,684,272 | 1,272,985,961 |
|
Previous 4 weeks
(25 Feb 2025 To 24 Mar 2025) |
16.00 | 18.00 | 15.70 | 17.00 | 147,059,220 | 2,496,610,175 |
| Daily Historical Data | ||||||
| 24 Apr 2025 | 17.00 | 17.10 | 16.70 | 16.70 | 4,824,845 | 81,473,308 |
| 23 Apr 2025 | 16.90 | 17.00 | 16.70 | 17.00 | 5,134,192 | 86,680,401 |
| 22 Apr 2025 | 16.90 | 17.00 | 16.60 | 16.90 | 5,764,809 | 96,986,265 |
| 21 Apr 2025 | 17.10 | 17.20 | 16.70 | 17.00 | 5,089,154 | 86,442,220 |
| 18 Apr 2025 | 16.90 | 17.10 | 16.80 | 17.10 | 2,799,360 | 47,570,097 |
| 17 Apr 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 1,729,896 | 29,257,311 |
| 16 Apr 2025 | 16.60 | 17.10 | 16.60 | 16.80 | 4,500,924 | 75,736,622 |
| 11 Apr 2025 | 16.50 | 16.60 | 16.30 | 16.50 | 2,685,367 | 44,174,984 |
| 10 Apr 2025 | 16.20 | 16.50 | 16.00 | 16.50 | 10,460,097 | 170,716,608 |
| 09 Apr 2025 | 15.80 | 15.90 | 15.50 | 15.90 | 8,232,062 | 129,472,758 |
| 08 Apr 2025 | 15.70 | 15.90 | 15.50 | 15.60 | 9,210,049 | 144,610,212 |
| 04 Apr 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 6,274,974 | 100,710,962 |
| 03 Apr 2025 | 16.20 | 16.30 | 16.00 | 16.20 | 3,094,377 | 50,018,335 |
| 02 Apr 2025 | 16.10 | 16.30 | 15.80 | 16.30 | 5,624,969 | 90,493,465 |
| 01 Apr 2025 | 16.10 | 16.40 | 15.90 | 16.00 | 9,747,562 | 157,568,843 |
| 31 Mar 2025 | 16.20 | 16.30 | 15.70 | 16.00 | 34,824,988 | 559,857,742 |
| 28 Mar 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 1,055,473 | 18,086,851 |
| 27 Mar 2025 | 17.20 | 17.30 | 17.10 | 17.20 | 2,476,883 | 42,628,916 |
| 26 Mar 2025 | 17.00 | 17.30 | 17.00 | 17.20 | 3,435,083 | 59,021,717 |
| 25 Mar 2025 | 17.10 | 17.10 | 16.90 | 17.00 | 2,939,914 | 49,988,918 |
| 24 Mar 2025 | 17.00 | 17.10 | 16.90 | 17.00 | 3,379,424 | 57,551,286 |
| 21 Mar 2025 | 17.40 | 17.40 | 16.80 | 16.90 | 10,474,986 | 177,846,177 |
| 20 Mar 2025 | 17.30 | 18.00 | 17.00 | 17.40 | 19,458,437 | 342,316,101 |
| 19 Mar 2025 | 16.90 | 17.30 | 16.90 | 17.20 | 8,135,474 | 139,757,697 |
| 18 Mar 2025 | 17.10 | 17.20 | 16.80 | 16.90 | 5,375,479 | 91,257,323 |
| 17 Mar 2025 | 16.70 | 17.10 | 16.60 | 16.90 | 4,777,188 | 80,898,802 |
| 14 Mar 2025 | 16.50 | 16.70 | 16.40 | 16.60 | 4,339,947 | 71,740,519 |
| 13 Mar 2025 | 16.80 | 16.90 | 16.30 | 16.40 | 6,222,324 | 102,614,629 |
| 12 Mar 2025 | 17.00 | 17.00 | 16.60 | 16.70 | 6,291,251 | 105,324,187 |
| 11 Mar 2025 | 16.80 | 17.20 | 16.60 | 17.00 | 6,708,626 | 113,048,708 |
| 10 Mar 2025 | 17.00 | 17.10 | 16.70 | 16.70 | 5,392,289 | 91,225,490 |
| 07 Mar 2025 | 16.80 | 17.10 | 16.70 | 17.00 | 3,438,745 | 58,222,556 |
| 06 Mar 2025 | 16.90 | 17.00 | 16.60 | 16.70 | 4,139,870 | 69,497,500 |
| 05 Mar 2025 | 17.00 | 17.30 | 16.90 | 16.90 | 7,906,042 | 134,652,000 |
| 04 Mar 2025 | 17.00 | 17.20 | 16.90 | 17.00 | 5,241,503 | 89,372,900 |
| 03 Mar 2025 | 17.20 | 17.40 | 16.80 | 16.90 | 7,058,494 | 119,928,000 |
| 28 Feb 2025 | 16.90 | 17.40 | 16.70 | 17.20 | 8,477,683 | 144,789,000 |
| 27 Feb 2025 | 17.10 | 17.30 | 16.70 | 16.90 | 10,070,411 | 170,427,000 |
| 26 Feb 2025 | 16.30 | 17.20 | 16.30 | 17.00 | 16,197,321 | 272,960,000 |
| 25 Feb 2025 | 16.00 | 16.10 | 15.70 | 15.90 | 3,973,726 | 63,180,300 |
| 24 Feb 2025 | 16.30 | 16.40 | 15.80 | 16.00 | 4,780,400 | 76,839,600 |
| 21 Feb 2025 | 15.90 | 16.40 | 15.80 | 16.30 | 9,527,841 | 154,657,000 |
| 20 Feb 2025 | 16.20 | 16.30 | 15.70 | 15.90 | 7,290,364 | 116,278,000 |
| 19 Feb 2025 | 16.30 | 16.60 | 16.20 | 16.30 | 8,142,624 | 133,924,000 |
| 18 Feb 2025 | 15.60 | 16.00 | 15.60 | 15.80 | 3,593,830 | 56,876,000 |
| 17 Feb 2025 | 15.40 | 15.70 | 15.20 | 15.60 | 6,798,822 | 105,458,000 |
| 14 Feb 2025 | 15.30 | 15.50 | 15.10 | 15.20 | 4,964,106 | 75,669,129 |
| 13 Feb 2025 | 15.60 | 15.70 | 15.30 | 15.30 | 5,285,373 | 9,077,352 |
| 11 Feb 2025 | 15.20 | 15.90 | 15.20 | 15.70 | 7,970,970 | 124,877,725 |
| 10 Feb 2025 | 15.30 | 15.50 | 15.00 | 15.20 | 10,226,066 | 155,757,930 |
| 07 Feb 2025 | 14.80 | 15.60 | 14.80 | 15.50 | 9,319,525 | 141,365,215 |
| 06 Feb 2025 | 15.90 | 15.90 | 15.30 | 15.30 | 7,433,633 | 114,752 |
| 05 Feb 2025 | 16.50 | 16.50 | 15.60 | 15.80 | 13,073,902 | 209,333,962 |
| 04 Feb 2025 | 16.70 | 16.80 | 16.50 | 16.60 | 5,774,437 | 95,872,021 |
| 03 Feb 2025 | 16.50 | 16.70 | 16.40 | 16.70 | 6,130,794 | 101,484,125 |
| 31 Jan 2025 | 17.10 | 17.10 | 16.70 | 16.80 | 6,327,067 | 106,779,490 |
| 30 Jan 2025 | 17.10 | 17.20 | 16.90 | 17.20 | 4,866,654 | 83,000,420 |
| 29 Jan 2025 | 16.90 | 17.30 | 16.90 | 17.10 | 5,270,547 | 90,292,120 |
| 28 Jan 2025 | 16.70 | 17.10 | 16.70 | 16.80 | 8,605,024 | 144,998,770 |
| 27 Jan 2025 | 16.80 | 17.10 | 16.70 | 16.70 | 5,873,479 | 99,024,940 |
Remark : Volume from SET main board.
