Historical Price

: 31 Mar 2025 To 02 Jul 2025
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05 Jun 2025 To 18 Jun 2025)
14.30 14.40 13.20 13.60 57,829,225 808,821,781
Previous 4 weeks
(02 May 2025 To 04 Jun 2025)
15.90 16.10 13.80 14.20 128,240,491 1,873,900,647
Daily Historical Data
02 Jul 2025 15.00 15.10 14.70 15.10 13,099,395 194,956,813
01 Jul 2025 14.50 14.90 14.40 14.90 5,202,777 76,647,542
30 Jun 2025 14.40 14.60 14.00 14.50 10,399,148 148,826,064
27 Jun 2025 14.50 14.50 14.20 14.40 7,107,067 102,079,474
26 Jun 2025 14.50 14.60 14.30 14.50 7,490,853 108,094,789
25 Jun 2025 14.10 14.70 14.10 14.60 15,664,247 225,135,594
24 Jun 2025 13.60 14.10 13.60 14.10 16,951,543 237,024,556
23 Jun 2025 13.60 13.60 13.40 13.50 6,517,784 87,796,774
20 Jun 2025 13.50 13.70 13.50 13.60 9,208,474 125,241,361
19 Jun 2025 13.70 13.80 13.50 13.50 11,845,660 160,995,628
18 Jun 2025 14.00 14.10 13.20 13.60 16,416,844 224,845,171
17 Jun 2025 13.90 14.30 13.90 13.90 6,216,834 87,224,644
16 Jun 2025 14.00 14.00 13.80 13.80 3,716,823 51,572,176
13 Jun 2025 14.10 14.20 13.80 13.90 9,911,686 138,397,702
12 Jun 2025 14.30 14.40 14.00 14.10 4,879,198 68,973,259
11 Jun 2025 14.30 14.40 14.20 14.40 4,862,248 69,570,411
10 Jun 2025 14.30 14.40 14.30 14.30 1,231,973 17,653,181
09 Jun 2025 14.30 14.30 14.20 14.30 899,822 12,853,678
06 Jun 2025 14.30 14.30 14.20 14.30 2,770,424 39,369,522
05 Jun 2025 14.30 14.40 14.10 14.20 6,923,373 98,362,037
04 Jun 2025 14.50 14.50 14.20 14.20 5,013,494 71,771,115
30 May 2025 14.40 14.50 14.20 14.50 6,883,116 99,079,513
29 May 2025 14.50 14.50 14.30 14.30 3,636,483 52,510,023
28 May 2025 14.50 14.50 14.30 14.40 3,970,787 57,199,290
27 May 2025 14.50 14.50 14.40 14.40 4,718,846 68,130,831
26 May 2025 14.50 14.50 14.30 14.40 2,050,543 29,558,194
23 May 2025 14.50 14.50 14.40 14.50 1,740,043 25,109,618
22 May 2025 14.60 14.70 14.40 14.40 5,372,390 77,970,984
21 May 2025 14.60 14.70 14.40 14.60 4,319,558 62,766,154
20 May 2025 14.30 14.70 14.20 14.50 8,861,916 128,243,557
19 May 2025 13.90 14.30 13.80 14.20 9,112,943 127,756,101
16 May 2025 14.20 14.20 13.90 13.90 7,992,145 112,166,945
15 May 2025 14.50 14.50 14.20 14.20 4,364,571 62,265,643
14 May 2025 14.60 14.60 14.30 14.50 5,316,206 76,743,579
13 May 2025 14.50 14.80 14.30 14.60 8,453,682 123,102,823
09 May 2025 14.30 14.40 14.00 14.20 6,512,867 92,541,951
08 May 2025 15.00 15.10 14.10 14.20 15,337,011 222,256,350
07 May 2025 15.00 15.20 15.00 15.10 5,942,998 89,492,358
06 May 2025 16.10 16.10 15.60 15.80 13,181,427 208,246,723
02 May 2025 15.90 16.00 15.80 16.00 5,459,465 86,988,895
30 Apr 2025 15.70 15.90 15.50 15.80 11,634,098 182,831,115
29 Apr 2025 16.40 16.40 15.60 15.70 13,406,452 211,497,706
28 Apr 2025 16.40 16.40 16.20 16.40 3,926,952 64,054,702
25 Apr 2025 16.80 16.90 16.30 16.40 8,761,225 144,966,769
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

Remark : Volume from SET main board.