Filter Dates:

From : 10 Apr 2025 To 14 Jul 2025
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(16 Jun 2025 To 27 Jun 2025)
52.50 53.25 46.50 48.00 38,385,941 1,895,625,115
Previous 4 weeks
(15 May 2025 To 13 Jun 2025)
59.50 61.00 52.75 53.00 65,704,432 3,786,346,271
Daily Historical Data
14 Jul 2025 52.75 54.75 52.75 54.50 2,771,087 149,805,910
11 Jul 2025 53.75 54.00 52.75 53.00 2,303,600 122,483,374
09 Jul 2025 53.25 53.75 52.75 53.75 2,085,749 111,485,653
08 Jul 2025 51.00 53.50 51.00 53.50 3,690,255 194,393,822
07 Jul 2025 51.75 52.00 50.25 51.75 3,106,682 159,089,646
04 Jul 2025 52.00 53.00 52.00 52.00 2,222,688 116,040,169
03 Jul 2025 51.00 52.25 50.25 52.25 3,712,443 191,395,724
02 Jul 2025 50.25 51.25 49.50 50.50 3,329,868 167,174,363
01 Jul 2025 49.00 50.75 48.50 50.75 2,630,892 131,111,809
30 Jun 2025 48.00 49.00 48.00 49.00 1,407,801 68,712,235
27 Jun 2025 49.75 50.00 48.00 48.00 2,300,475 112,005,463
26 Jun 2025 50.00 51.50 50.00 50.00 3,212,435 162,140,709
25 Jun 2025 48.50 50.75 48.25 50.25 3,293,409 164,274,115
24 Jun 2025 47.75 49.25 47.75 49.00 2,755,261 133,774,787
23 Jun 2025 47.50 47.75 46.50 47.00 2,399,674 112,601,211
20 Jun 2025 47.75 49.25 47.75 49.00 4,364,081 212,383,386
19 Jun 2025 49.75 50.00 47.50 47.75 4,891,527 237,267,016
18 Jun 2025 49.75 53.25 49.75 50.25 6,379,742 324,705,123
17 Jun 2025 49.50 50.25 49.00 49.50 2,971,095 147,543,141
16 Jun 2025 52.50 52.50 48.75 49.25 5,818,242 288,930,164
13 Jun 2025 56.00 56.00 52.75 53.00 6,153,129 330,256,603
12 Jun 2025 57.25 57.25 55.50 56.00 3,378,431 189,855,291
11 Jun 2025 57.75 58.25 57.25 57.50 1,048,496 60,463,414
10 Jun 2025 57.25 58.00 56.75 57.50 1,202,516 69,230,676
09 Jun 2025 58.00 58.00 57.25 57.25 923,118 53,063,175
06 Jun 2025 57.25 57.75 56.50 57.25 1,741,441 99,526,371
05 Jun 2025 57.25 57.75 56.50 57.25 3,490,527 199,662,866
04 Jun 2025 58.25 58.50 56.50 57.00 3,373,428 192,159,362
30 May 2025 57.50 58.75 57.00 58.75 3,911,498 226,818,466
29 May 2025 58.25 58.50 57.50 58.25 2,059,572 119,556,015
28 May 2025 57.00 58.00 56.50 57.50 2,529,785 145,065,045
27 May 2025 58.50 58.75 56.50 57.00 3,386,884 194,276,110
26 May 2025 59.25 59.75 58.50 59.25 2,087,862 123,469,751
23 May 2025 59.00 60.00 58.50 59.00 1,568,214 92,614,900
22 May 2025 59.75 60.50 58.50 59.00 4,204,792 249,964,811
21 May 2025 59.25 61.00 58.75 60.25 5,429,956 325,454,892
20 May 2025 58.00 60.50 58.00 60.00 8,124,049 484,924,868
19 May 2025 55.50 57.25 55.25 57.00 3,732,038 210,691,021
16 May 2025 56.75 57.50 56.00 56.00 3,260,238 184,371,704
15 May 2025 59.50 59.50 56.00 56.50 4,098,458 234,920,930
14 May 2025 60.25 60.75 59.75 59.75 1,247,834 75,075,605
13 May 2025 61.50 61.50 60.00 60.00 4,428,726 268,139,222
09 May 2025 61.50 61.75 61.00 61.25 1,665,070 102,074,546
08 May 2025 63.00 63.00 60.75 61.25 3,163,040 194,588,281
07 May 2025 61.25 63.00 61.25 62.75 2,669,666 166,434,677
06 May 2025 62.00 62.00 61.00 61.00 2,311,689 142,007,343
02 May 2025 63.00 63.25 61.75 61.75 2,226,738 138,936,507
30 Apr 2025 61.75 63.00 61.50 62.50 2,606,084 162,517,454
29 Apr 2025 63.25 63.75 61.25 61.75 3,413,761 211,716,312
28 Apr 2025 63.75 64.50 63.00 63.50 1,487,192 94,444,762
25 Apr 2025 63.75 64.25 63.00 64.25 2,017,105 128,525,128
24 Apr 2025 61.25 63.75 60.75 63.50 4,492,599 280,895,174
23 Apr 2025 63.75 63.75 61.00 61.00 2,502,645 155,237,114
22 Apr 2025 62.25 63.50 62.25 63.00 2,010,099 126,333,922
21 Apr 2025 63.75 63.75 62.50 62.75 3,036,890 191,566,514
18 Apr 2025 62.00 63.50 61.50 63.00 3,493,699 218,832,684
17 Apr 2025 61.00 62.75 60.00 62.00 2,970,468 182,254,321
16 Apr 2025 60.00 61.00 59.75 60.50 1,576,706 95,300,148
11 Apr 2025 60.00 61.50 59.50 60.50 2,770,969 167,373,889
10 Apr 2025 62.00 62.00 59.25 59.75 2,899,635 175,143,238

Remark : Volume from SET main board.