Filter Dates:
From : 21 Mar 2025 To 24 Jun 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (26 May 2025 To 10 Jun 2025) |
59.25 | 59.75 | 56.50 | 57.50 | 24,706,631 | 1,422,827,837 |
| Previous 4 weeks (23 Apr 2025 To 23 May 2025) |
63.75 | 64.50 | 55.25 | 59.00 | 64,649,894 | 3,903,535,251 |
| Daily Historical Data | ||||||
| 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 |
| 09 Apr 2025 | 56.75 | 58.75 | 55.25 | 58.50 | 3,205,975 | 183,280,931 |
| 08 Apr 2025 | 58.75 | 58.75 | 55.25 | 56.50 | 3,215,432 | 182,929,738 |
| 04 Apr 2025 | 60.50 | 60.50 | 59.25 | 59.75 | 2,610,876 | 156,480,604 |
| 03 Apr 2025 | 59.75 | 61.75 | 59.25 | 61.25 | 3,168,492 | 193,195,023 |
| 02 Apr 2025 | 57.75 | 61.00 | 57.75 | 60.50 | 5,104,959 | 306,960,156 |
| 01 Apr 2025 | 57.00 | 59.50 | 57.00 | 57.50 | 2,809,007 | 163,487,618 |
| 31 Mar 2025 | 57.00 | 57.75 | 56.00 | 56.75 | 5,945,776 | 338,796,374 |
| 28 Mar 2025 | 60.50 | 60.75 | 59.50 | 59.75 | 1,338,092 | 80,087,280 |
| 27 Mar 2025 | 61.50 | 62.00 | 60.75 | 60.75 | 3,012,413 | 183,920,732 |
| 26 Mar 2025 | 61.00 | 61.75 | 60.25 | 61.25 | 2,513,077 | 153,065,118 |
| 25 Mar 2025 | 62.25 | 62.25 | 60.75 | 61.00 | 2,187,565 | 134,671,236 |
| 24 Mar 2025 | 62.00 | 63.00 | 61.75 | 62.50 | 937,789 | 58,544,659 |
| 21 Mar 2025 | 62.25 | 63.00 | 61.50 | 62.25 | 2,566,641 | 159,704,975 |
Remark : Volume from SET main board.