Filter Dates:
From : 28 Feb 2025 To 30 May 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (30 Apr 2025 To 16 May 2025) |
61.75 | 63.25 | 56.00 | 56.00 | 27,677,543 | 1,669,066,269 |
| Previous 4 weeks (28 Mar 2025 To 29 Apr 2025) |
60.50 | 64.50 | 55.25 | 61.75 | 60,070,377 | 3,632,840,930 |
| Daily Historical Data | ||||||
| 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 |
| 20 Mar 2025 | 63.00 | 64.00 | 62.25 | 62.25 | 4,284,003 | 270,596,105 |
| 19 Mar 2025 | 62.25 | 63.50 | 61.75 | 62.75 | 3,444,502 | 216,070,978 |
| 18 Mar 2025 | 62.50 | 63.00 | 61.25 | 62.25 | 2,853,109 | 176,971,626 |
| 17 Mar 2025 | 62.50 | 63.25 | 61.75 | 62.25 | 2,487,492 | 155,070,984 |
| 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 |
Remark : Volume from SET main board.