From : Sep, 22 2025 To
Dec, 18 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (19/11/2025 To 02/12/2025) |
36.75 | 37.75 | 33.75 | 35.25 | 59,000,199 | 2,101,394,936 |
| Previous 4 weeks (21/10/2025 To 18/11/2025) |
41.25 | 43.00 | 35.25 | 36.50 | 138,344,997 | 5,408,882,402 |
| Daily Historical Data | ||||||
| 18 Dec 2025 | 35.25 | 35.50 | 33.75 | 34.25 | 9,190,443 | 316,425,854 |
| 17 Dec 2025 | 35.25 | 36.50 | 35.25 | 35.50 | 10,839,483 | 388,837,366 |
| 16 Dec 2025 | 35.00 | 35.25 | 34.50 | 35.25 | 3,617,473 | 126,805,123 |
| 15 Dec 2025 | 34.00 | 35.00 | 33.75 | 35.00 | 5,010,969 | 171,823,120 |
| 12 Dec 2025 | 34.75 | 35.25 | 34.00 | 34.25 | 5,597,882 | 192,341,872 |
| 11 Dec 2025 | 35.00 | 35.25 | 34.00 | 34.75 | 3,266,684 | 113,001,402 |
| 09 Dec 2025 | 34.25 | 35.25 | 34.00 | 34.75 | 4,680,973 | 163,095,356 |
| 08 Dec 2025 | 34.75 | 35.00 | 34.00 | 34.25 | 5,644,407 | 193,826,407 |
| 04 Dec 2025 | 35.00 | 35.25 | 34.75 | 34.75 | 5,580,335 | 194,999,283 |
| 03 Dec 2025 | 35.25 | 35.50 | 35.00 | 35.25 | 2,717,028 | 95,697,160 |
| 02 Dec 2025 | 35.75 | 36.00 | 34.75 | 35.25 | 6,100,011 | 214,828,075 |
| 01 Dec 2025 | 34.75 | 36.00 | 34.50 | 35.75 | 6,964,726 | 245,059,422 |
| 28 Nov 2025 | 35.50 | 36.00 | 34.75 | 35.00 | 5,126,803 | 180,405,311 |
| 27 Nov 2025 | 35.25 | 35.75 | 34.75 | 35.25 | 2,405,336 | 85,077,600 |
| 26 Nov 2025 | 35.50 | 35.50 | 35.00 | 35.25 | 3,640,250 | 128,376,091 |
| 25 Nov 2025 | 34.50 | 35.25 | 34.50 | 35.25 | 4,642,621 | 162,503,180 |
| 24 Nov 2025 | 36.50 | 36.50 | 33.75 | 34.25 | 12,374,901 | 429,590,262 |
| 21 Nov 2025 | 36.75 | 37.00 | 36.00 | 36.50 | 4,886,093 | 178,177,025 |
| 20 Nov 2025 | 37.50 | 37.75 | 37.00 | 37.25 | 4,322,343 | 161,369,589 |
| 19 Nov 2025 | 36.75 | 37.25 | 36.50 | 37.25 | 8,537,115 | 316,008,381 |
| 18 Nov 2025 | 35.75 | 37.50 | 35.75 | 36.50 | 6,650,087 | 245,146,495 |
| 17 Nov 2025 | 35.25 | 36.25 | 35.25 | 36.25 | 3,825,777 | 137,278,490 |
| 14 Nov 2025 | 36.75 | 36.75 | 35.25 | 35.25 | 13,243,159 | 473,101,612 |
| 13 Nov 2025 | 37.00 | 37.50 | 36.50 | 37.00 | 4,537,039 | 167,674,546 |
| 12 Nov 2025 | 37.50 | 37.75 | 36.50 | 37.00 | 9,534,397 | 353,051,017 |
| 11 Nov 2025 | 38.25 | 38.25 | 37.25 | 37.50 | 7,865,528 | 296,039,579 |
| 10 Nov 2025 | 37.50 | 38.00 | 37.00 | 38.00 | 4,745,754 | 178,541,235 |
| 07 Nov 2025 | 37.75 | 38.25 | 37.25 | 37.25 | 9,776,300 | 367,311,051 |
| 06 Nov 2025 | 40.25 | 40.25 | 37.75 | 38.00 | 13,130,051 | 503,109,596 |
| 05 Nov 2025 | 39.00 | 40.75 | 39.00 | 40.00 | 5,347,401 | 213,401,029 |
| 04 Nov 2025 | 40.00 | 40.25 | 39.25 | 39.75 | 7,717,717 | 306,475,749 |
| 03 Nov 2025 | 41.75 | 42.00 | 39.75 | 40.00 | 6,039,850 | 244,770,236 |
| 31 Oct 2025 | 41.25 | 41.50 | 41.00 | 41.50 | 2,549,192 | 105,431,175 |
| 30 Oct 2025 | 41.00 | 42.25 | 41.00 | 41.25 | 4,953,441 | 205,785,184 |
| 29 Oct 2025 | 42.00 | 42.00 | 41.25 | 41.50 | 2,396,083 | 99,608,523 |
| 28 Oct 2025 | 42.50 | 42.50 | 41.00 | 41.75 | 8,416,401 | 350,603,604 |
| 27 Oct 2025 | 42.50 | 43.00 | 42.00 | 42.25 | 4,115,373 | 174,504,584 |
| 24 Oct 2025 | 42.25 | 43.00 | 42.00 | 42.25 | 7,714,934 | 328,124,044 |
| 22 Oct 2025 | 42.00 | 42.50 | 41.25 | 42.00 | 7,286,586 | 304,903,463 |
| 21 Oct 2025 | 41.25 | 42.50 | 40.50 | 42.25 | 8,499,927 | 354,021,190 |
| 20 Oct 2025 | 41.50 | 41.50 | 41.00 | 41.00 | 3,084,751 | 127,139,763 |
| 17 Oct 2025 | 40.50 | 42.00 | 40.00 | 40.50 | 7,280,650 | 299,069,637 |
| 16 Oct 2025 | 40.50 | 41.25 | 40.25 | 40.75 | 5,609,895 | 229,448,332 |
| 15 Oct 2025 | 40.25 | 41.00 | 39.75 | 40.50 | 5,279,089 | 213,450,952 |
| 14 Oct 2025 | 40.75 | 41.50 | 39.75 | 40.00 | 8,488,456 | 343,139,659 |
| 10 Oct 2025 | 41.50 | 41.50 | 40.25 | 40.50 | 6,064,782 | 247,031,768 |
| 09 Oct 2025 | 39.25 | 41.25 | 39.25 | 41.25 | 9,988,664 | 404,906,040 |
| 08 Oct 2025 | 38.50 | 39.75 | 38.50 | 39.00 | 9,004,915 | 352,209,043 |
| 07 Oct 2025 | 38.00 | 38.75 | 38.00 | 38.50 | 5,510,579 | 211,801,781 |
| 06 Oct 2025 | 38.75 | 39.00 | 37.50 | 37.50 | 10,962,099 | 416,077,499 |
| 03 Oct 2025 | 39.50 | 39.50 | 38.50 | 39.00 | 3,601,108 | 140,331,807 |
| 02 Oct 2025 | 38.25 | 39.50 | 38.25 | 39.25 | 8,359,047 | 325,369,756 |
| 01 Oct 2025 | 38.50 | 38.75 | 38.00 | 38.00 | 3,823,743 | 146,065,967 |
| 30 Sep 2025 | 39.00 | 39.25 | 38.25 | 38.75 | 6,494,687 | 251,847,456 |
| 29 Sep 2025 | 39.25 | 39.50 | 38.50 | 39.00 | 7,719,482 | 300,649,822 |
| 26 Sep 2025 | 39.50 | 39.75 | 38.75 | 39.00 | 9,089,941 | 355,745,373 |
| 25 Sep 2025 | 38.50 | 40.00 | 38.25 | 39.75 | 8,079,949 | 316,932,158 |
| 24 Sep 2025 | 40.00 | 40.25 | 38.75 | 38.75 | 9,126,994 | 358,953,919 |
| 23 Sep 2025 | 40.75 | 41.00 | 39.50 | 40.00 | 4,998,792 | 200,514,082 |
| 22 Sep 2025 | 41.00 | 41.00 | 40.50 | 40.75 | 3,521,691 | 143,804,583 |
Remark : Volume from SET main board.