Historical price from Jul 01, 2025
to Aug 22, 2025
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 22/08/2025 |
23.00 |
23.40 |
22.80 |
23.10 |
3,740,162 |
86,008,579 |
| 21/08/2025 |
22.80 |
23.40 |
22.50 |
23.00 |
3,350,424 |
77,112,777 |
| 20/08/2025 |
22.50 |
22.90 |
21.90 |
22.80 |
5,050,500 |
113,046,661 |
| 19/08/2025 |
22.70 |
22.80 |
22.30 |
22.50 |
3,922,890 |
88,189,544 |
| 18/08/2025 |
23.30 |
23.40 |
22.40 |
22.50 |
4,256,691 |
96,490,947 |
| 15/08/2025 |
24.20 |
24.20 |
22.30 |
23.40 |
10,466,281 |
240,954,803 |
| 14/08/2025 |
24.80 |
25.25 |
24.40 |
24.50 |
1,805,065 |
44,531,232 |
| 13/08/2025 |
24.90 |
25.25 |
24.50 |
24.80 |
3,289,549 |
81,639,293 |
| 08/08/2025 |
24.80 |
25.00 |
24.70 |
24.80 |
1,924,410 |
47,812,047 |
| 07/08/2025 |
24.70 |
24.90 |
24.50 |
24.80 |
1,431,868 |
35,447,775 |
| 06/08/2025 |
24.60 |
25.00 |
24.50 |
24.60 |
2,771,459 |
68,660,361 |
| 05/08/2025 |
24.00 |
25.00 |
23.90 |
24.60 |
6,017,928 |
147,999,473 |
| 04/08/2025 |
23.60 |
23.90 |
23.40 |
23.90 |
1,177,090 |
27,889,010 |
| 01/08/2025 |
24.10 |
24.10 |
23.30 |
23.30 |
3,244,256 |
76,776,948 |
| 31/07/2025 |
24.20 |
24.30 |
23.80 |
24.10 |
2,552,874 |
61,447,190 |
| 30/07/2025 |
24.10 |
24.40 |
24.00 |
24.20 |
2,419,062 |
58,532,880 |
| 29/07/2025 |
24.20 |
24.30 |
23.90 |
24.10 |
1,033,069 |
24,896,959 |
| 25/07/2025 |
24.30 |
24.30 |
24.00 |
24.10 |
534,025 |
12,880,753 |
| 24/07/2025 |
24.20 |
24.40 |
24.00 |
24.20 |
1,241,823 |
30,027,725 |
| 23/07/2025 |
24.00 |
24.30 |
24.00 |
24.30 |
834,620 |
20,159,005 |
| 22/07/2025 |
24.30 |
24.30 |
24.00 |
24.00 |
964,799 |
23,274,209 |
| 21/07/2025 |
24.10 |
24.60 |
24.10 |
24.30 |
1,917,657 |
46,728,357 |
| 18/07/2025 |
24.50 |
24.70 |
23.90 |
24.00 |
2,817,876 |
68,096,504 |
| 17/07/2025 |
24.50 |
24.70 |
24.30 |
24.50 |
1,540,610 |
37,795,482 |
| 16/07/2025 |
24.90 |
25.00 |
24.50 |
24.50 |
1,487,534 |
36,786,425 |
| 15/07/2025 |
24.70 |
24.90 |
24.70 |
24.90 |
1,313,012 |
32,486,759 |
| 14/07/2025 |
24.30 |
24.80 |
24.10 |
24.50 |
2,609,162 |
63,867,624 |
| 11/07/2025 |
24.40 |
24.60 |
24.30 |
24.50 |
400,351 |
9,796,358 |
| 09/07/2025 |
24.40 |
24.50 |
24.20 |
24.30 |
549,298 |
13,362,170 |
| 08/07/2025 |
24.50 |
24.70 |
24.30 |
24.50 |
804,767 |
19,739,373 |
| 07/07/2025 |
24.40 |
24.70 |
24.30 |
24.50 |
938,698 |
22,989,374 |
| 04/07/2025 |
24.40 |
24.50 |
24.10 |
24.30 |
1,644,024 |
39,911,706 |
| 03/07/2025 |
24.30 |
24.50 |
23.80 |
24.30 |
1,430,554 |
34,654,863 |
| 02/07/2025 |
23.80 |
24.30 |
23.60 |
24.20 |
1,215,763 |
29,150,728 |
| 01/07/2025 |
24.20 |
24.20 |
23.70 |
23.80 |
1,458,169 |
34,940,265 |
Remark : Volume from SET main board.