:
14 Oct 2025
To
13 Jan 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(12 Dec 2025 To 25 Dec 2025) |
17.00 | 17.70 | 16.90 | 17.30 | 30,234,556 | 523,497,004 |
|
Previous 4 weeks
(12 Nov 2025 To 11 Dec 2025) |
16.00 | 17.50 | 15.80 | 17.10 | 84,165,538 | 1,407,712,520 |
| Daily Historical Data | ||||||
| 13 Jan 2026 | 17.20 | 17.30 | 16.50 | 16.60 | 12,064,530 | 202,069,986 |
| 12 Jan 2026 | 17.70 | 17.70 | 17.20 | 17.20 | 2,499,574 | 43,166,877 |
| 09 Jan 2026 | 17.70 | 17.70 | 17.40 | 17.70 | 2,065,304 | 36,312,780 |
| 08 Jan 2026 | 17.70 | 17.70 | 17.50 | 17.70 | 2,897,094 | 50,941,023 |
| 07 Jan 2026 | 17.60 | 17.80 | 17.30 | 17.70 | 3,245,319 | 56,829,242 |
| 06 Jan 2026 | 17.30 | 17.70 | 17.30 | 17.50 | 4,084,363 | 71,614,217 |
| 05 Jan 2026 | 17.20 | 17.50 | 17.10 | 17.30 | 5,517,196 | 95,735,157 |
| 30 Dec 2025 | 17.00 | 17.20 | 16.90 | 17.00 | 2,389,880 | 40,683,046 |
| 29 Dec 2025 | 17.10 | 17.20 | 17.00 | 17.10 | 2,547,766 | 43,400,162 |
| 26 Dec 2025 | 17.30 | 17.30 | 17.00 | 17.20 | 1,278,630 | 21,900,668 |
| 25 Dec 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 1,453,203 | 24,949,789 |
| 24 Dec 2025 | 17.30 | 17.40 | 17.10 | 17.30 | 3,756,979 | 64,634,195 |
| 23 Dec 2025 | 17.20 | 17.50 | 17.10 | 17.30 | 2,732,078 | 47,461,480 |
| 22 Dec 2025 | 17.50 | 17.50 | 17.10 | 17.20 | 3,414,436 | 58,861,409 |
| 19 Dec 2025 | 17.40 | 17.50 | 17.30 | 17.50 | 1,396,515 | 24,381,874 |
| 18 Dec 2025 | 17.60 | 17.70 | 17.20 | 17.40 | 3,633,132 | 63,386,107 |
| 17 Dec 2025 | 17.30 | 17.70 | 17.30 | 17.60 | 5,237,355 | 91,953,178 |
| 16 Dec 2025 | 17.10 | 17.40 | 16.90 | 17.30 | 2,708,426 | 46,457,563 |
| 15 Dec 2025 | 17.00 | 17.30 | 17.00 | 17.20 | 3,800,888 | 65,540,817 |
| 12 Dec 2025 | 17.00 | 17.20 | 17.00 | 17.00 | 2,101,544 | 35,870,592 |
| 11 Dec 2025 | 17.30 | 17.30 | 17.00 | 17.10 | 1,045,933 | 17,941,233 |
| 09 Dec 2025 | 17.10 | 17.20 | 16.80 | 17.10 | 1,451,205 | 24,680,340 |
| 08 Dec 2025 | 17.40 | 17.50 | 17.00 | 17.20 | 2,921,993 | 50,222,533 |
| 04 Dec 2025 | 17.30 | 17.40 | 17.00 | 17.40 | 2,109,270 | 36,348,535 |
| 03 Dec 2025 | 16.60 | 17.40 | 16.40 | 17.30 | 8,441,317 | 144,061,158 |
| 02 Dec 2025 | 16.70 | 16.80 | 16.50 | 16.60 | 5,395,640 | 89,985,130 |
| 01 Dec 2025 | 16.90 | 17.00 | 16.50 | 16.60 | 4,342,934 | 72,397,793 |
| 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 |
Remark : Volume from SET main board.