Filter Dates:
From : 18 Dec 2024 To 14 Mar 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (17 Feb 2025 To 28 Feb 2025) |
71.25 | 74.00 | 67.00 | 67.75 | 24,985,483 | 1,770,710,000 |
| Previous 4 weeks (17 Jan 2025 To 14 Feb 2025) |
77.25 | 81.00 | 68.00 | 70.00 | 91,023,710 | 6,227,742,153 |
| Daily Historical Data | ||||||
| 14 Mar 2025 | 62.00 | 62.75 | 61.25 | 62.00 | 4,981,720 | 308,771,573 |
| 13 Mar 2025 | 60.25 | 64.25 | 59.50 | 61.50 | 9,025,160 | 559,606,457 |
| 12 Mar 2025 | 63.00 | 63.25 | 58.25 | 59.25 | 6,678,939 | 404,272,805 |
| 11 Mar 2025 | 63.00 | 63.50 | 60.50 | 63.00 | 5,432,702 | 337,124,973 |
| 10 Mar 2025 | 64.00 | 64.00 | 62.75 | 63.50 | 2,687,467 | 170,022,395 |
| 07 Mar 2025 | 64.25 | 65.00 | 63.25 | 64.25 | 2,177,654 | 139,755,175 |
| 06 Mar 2025 | 66.25 | 66.50 | 63.50 | 64.00 | 3,901,385 | 251,976,000 |
| 05 Mar 2025 | 65.50 | 66.50 | 64.50 | 66.25 | 2,679,848 | 175,937,000 |
| 04 Mar 2025 | 65.75 | 66.50 | 64.25 | 65.25 | 3,114,269 | 204,294,000 |
| 03 Mar 2025 | 68.50 | 69.00 | 65.00 | 66.00 | 2,878,715 | 191,709,000 |
| 28 Feb 2025 | 67.00 | 69.00 | 67.00 | 67.75 | 2,070,777 | 140,697,000 |
| 27 Feb 2025 | 70.00 | 70.50 | 68.75 | 69.25 | 1,973,088 | 137,078,000 |
| 26 Feb 2025 | 69.75 | 72.50 | 68.25 | 71.25 | 5,071,270 | 356,556,000 |
| 25 Feb 2025 | 71.00 | 71.00 | 67.25 | 69.00 | 2,639,284 | 181,763,000 |
| 24 Feb 2025 | 72.75 | 72.75 | 70.25 | 71.00 | 1,780,240 | 126,733,000 |
| 21 Feb 2025 | 72.75 | 74.00 | 72.00 | 74.00 | 2,011,409 | 146,739,000 |
| 20 Feb 2025 | 72.50 | 73.00 | 72.00 | 73.00 | 2,089,300 | 151,683,000 |
| 19 Feb 2025 | 71.75 | 74.00 | 71.75 | 73.25 | 2,696,395 | 197,654,000 |
| 18 Feb 2025 | 71.00 | 72.50 | 70.50 | 71.75 | 2,803,550 | 201,053,000 |
| 17 Feb 2025 | 71.25 | 71.25 | 70.00 | 71.00 | 1,850,170 | 130,754,000 |
| 14 Feb 2025 | 71.00 | 71.00 | 69.50 | 70.00 | 1,670,355 | 117,064,584 |
| 13 Feb 2025 | 71.25 | 71.25 | 69.75 | 71.00 | 3,512,604 | 68,365,662 |
| 11 Feb 2025 | 68.25 | 71.50 | 68.25 | 71.50 | 4,620,109 | 323,181,293 |
| 10 Feb 2025 | 71.00 | 71.75 | 68.00 | 68.25 | 3,505,908 | 241,897,944 |
| 07 Feb 2025 | 72.00 | 72.50 | 70.00 | 71.25 | 4,163,349 | 295,547,684 |
| 06 Feb 2025 | 74.00 | 74.00 | 70.25 | 71.50 | 4,220,921 | 304,373 |
| 05 Feb 2025 | 73.75 | 74.50 | 72.50 | 73.50 | 3,995,308 | 293,068,035 |
| 04 Feb 2025 | 72.00 | 74.50 | 72.00 | 74.00 | 6,310,492 | 462,319,296 |
| 03 Feb 2025 | 69.00 | 71.50 | 69.00 | 71.50 | 5,238,492 | 370,503,682 |
| 31 Jan 2025 | 71.00 | 71.50 | 69.00 | 70.50 | 5,097,248 | 358,549,750 |
| 30 Jan 2025 | 72.50 | 72.75 | 70.00 | 71.00 | 7,914,342 | 563,409,725 |
| 29 Jan 2025 | 75.50 | 75.50 | 71.75 | 72.00 | 8,680,156 | 637,026,275 |
| 28 Jan 2025 | 79.00 | 80.25 | 72.00 | 75.00 | 8,744,076 | 668,654,425 |
| 27 Jan 2025 | 79.75 | 80.00 | 78.50 | 79.00 | 2,247,885 | 177,660,400 |
| 24 Jan 2025 | 80.00 | 80.25 | 79.00 | 79.50 | 2,980,915 | 237,136,300 |
| 23 Jan 2025 | 79.25 | 81.00 | 79.00 | 79.50 | 4,725,996 | 365,201,475 |
| 22 Jan 2025 | 79.00 | 81.00 | 78.50 | 79.00 | 6,571,200 | 523,692,100 |
| 21 Jan 2025 | 76.75 | 78.00 | 75.75 | 78.00 | 4,042,828 | 311,523,525 |
| 20 Jan 2025 | 77.00 | 77.00 | 75.50 | 75.75 | 1,257,709 | 95,851,650 |
| 17 Jan 2025 | 77.25 | 77.25 | 76.25 | 76.50 | 1,523,817 | 116,783,975 |
| 16 Jan 2025 | 75.50 | 78.00 | 74.00 | 77.00 | 5,510,249 | 420,788,100 |
| 15 Jan 2025 | 72.25 | 73.75 | 72.25 | 73.50 | 2,584,449 | 189,014,450 |
| 14 Jan 2025 | 74.25 | 75.00 | 71.50 | 71.50 | 2,986,839 | 217,937,325 |
| 13 Jan 2025 | 75.00 | 75.00 | 73.50 | 73.50 | 1,276,403 | 94,482,800 |
| 10 Jan 2025 | 74.50 | 76.00 | 73.00 | 76.00 | 3,039,918 | 224,462,550 |
| 09 Jan 2025 | 77.00 | 77.00 | 74.50 | 74.50 | 3,914,058 | 295,068,300 |
| 08 Jan 2025 | 77.75 | 78.25 | 77.25 | 78.00 | 1,779,405 | 138,084,775 |
| 07 Jan 2025 | 78.25 | 79.00 | 77.50 | 77.75 | 2,497,987 | 194,866,300 |
| 06 Jan 2025 | 79.25 | 79.50 | 78.25 | 78.50 | 1,728,082 | 136,154,050 |
| 03 Jan 2025 | 79.75 | 79.75 | 78.25 | 79.00 | 1,887,020 | 149,290,675 |
| 02 Jan 2025 | 78.75 | 79.75 | 78.75 | 79.25 | 1,106,126 | 87,700,900 |
| 30 Dec 2024 | 79.00 | 79.75 | 78.50 | 78.50 | 1,750,145 | 138,505,400 |
| 27 Dec 2024 | 78.75 | 79.25 | 78.50 | 78.75 | 888,337 | 69,995,600 |
| 26 Dec 2024 | 79.75 | 79.75 | 78.50 | 79.00 | 1,127,519 | 88,951,375 |
| 25 Dec 2024 | 77.75 | 79.75 | 77.50 | 79.75 | 1,732,816 | 136,487,225 |
| 24 Dec 2024 | 78.75 | 78.75 | 76.75 | 77.50 | 1,226,468 | 94,957,225 |
| 23 Dec 2024 | 78.00 | 78.75 | 77.50 | 77.75 | 1,653,256 | 128,910,700 |
| 20 Dec 2024 | 78.00 | 78.50 | 76.50 | 78.50 | 2,085,105 | 162,350,900 |
| 19 Dec 2024 | 78.25 | 78.50 | 77.00 | 77.50 | 1,622,674 | 126,267,075 |
| 18 Dec 2024 | 77.50 | 78.75 | 77.25 | 78.75 | 1,971,263 | 154,010,600 |
Remark : Volume from SET main board.