| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (23/07/2025 to 06/08/2025) |
16.70 | 17.00 | 16.10 | 16.90 | 12,697,443 | 212,065,751 |
| Previous 4 weeks (24/06/2025 to 22/07/2025) |
16.70 | 17.20 | 16.30 | 16.60 | 14,641,279 | 246,111,103 |
| Daily Historical Data | ||||||
| 22/08/2025 | 17.70 | 17.90 | 17.60 | 17.80 | 855,367 | 15,190,266 |
| 21/08/2025 | 17.90 | 17.90 | 17.70 | 17.70 | 737,129 | 13,131,260 |
| 20/08/2025 | 17.60 | 17.90 | 17.50 | 17.80 | 881,957 | 15,644,059 |
| 19/08/2025 | 17.80 | 17.90 | 17.60 | 17.60 | 737,843 | 13,062,873 |
| 18/08/2025 | 18.10 | 18.10 | 17.70 | 17.70 | 936,797 | 16,679,022 |
| 15/08/2025 | 18.00 | 18.10 | 17.80 | 18.10 | 1,688,324 | 30,249,211 |
| 14/08/2025 | 18.10 | 18.20 | 17.80 | 18.00 | 2,820,064 | 50,818,274 |
| 13/08/2025 | 17.40 | 17.90 | 17.20 | 17.70 | 3,039,202 | 53,523,331 |
| 08/08/2025 | 16.80 | 17.30 | 16.70 | 17.20 | 1,875,909 | 32,053,739 |
| 07/08/2025 | 16.90 | 17.00 | 16.80 | 16.90 | 1,620,834 | 27,386,762 |
| 06/08/2025 | 16.70 | 17.00 | 16.70 | 16.90 | 2,726,937 | 45,896,754 |
| 05/08/2025 | 16.40 | 16.70 | 16.40 | 16.60 | 923,881 | 15,301,497 |
| 04/08/2025 | 16.60 | 16.60 | 16.10 | 16.30 | 2,090,988 | 34,126,064 |
| 01/08/2025 | 16.90 | 17.00 | 16.50 | 16.60 | 1,590,094 | 26,607,950 |
| 31/07/2025 | 17.00 | 17.00 | 16.80 | 16.90 | 855,512 | 14,467,212 |
| 30/07/2025 | 16.80 | 17.00 | 16.70 | 17.00 | 860,685 | 14,516,685 |
| 29/07/2025 | 16.70 | 16.80 | 16.50 | 16.80 | 1,386,094 | 23,068,488 |
| 25/07/2025 | 16.70 | 16.90 | 16.60 | 16.70 | 474,111 | 7,931,204 |
| 24/07/2025 | 16.90 | 16.90 | 16.70 | 16.70 | 700,820 | 11,781,454 |
| 23/07/2025 | 16.70 | 17.00 | 16.70 | 16.90 | 1,088,321 | 18,368,443 |
| 22/07/2025 | 16.90 | 16.90 | 16.50 | 16.60 | 703,217 | 11,748,494 |
| 21/07/2025 | 16.80 | 16.90 | 16.60 | 16.90 | 544,317 | 9,139,296 |
| 18/07/2025 | 16.90 | 17.10 | 16.80 | 16.80 | 1,520,297 | 25,693,189 |
| 17/07/2025 | 16.60 | 17.00 | 16.60 | 16.90 | 989,349 | 16,628,329 |
| 16/07/2025 | 17.10 | 17.10 | 16.60 | 16.70 | 1,577,673 | 26,403,885 |
| 15/07/2025 | 16.90 | 17.20 | 16.90 | 17.10 | 670,639 | 11,438,242 |
| 14/07/2025 | 16.50 | 16.90 | 16.50 | 16.70 | 549,237 | 9,147,896 |
| 11/07/2025 | 16.30 | 16.60 | 16.30 | 16.50 | 379,721 | 6,252,936 |
| 09/07/2025 | 16.50 | 16.60 | 16.30 | 16.30 | 440,505 | 7,230,642 |
| 08/07/2025 | 16.60 | 16.70 | 16.50 | 16.50 | 246,276 | 4,080,707 |
| 07/07/2025 | 16.70 | 16.80 | 16.60 | 16.70 | 209,400 | 3,496,310 |
| 04/07/2025 | 16.90 | 17.00 | 16.70 | 16.70 | 494,741 | 8,326,680 |
| 03/07/2025 | 16.90 | 17.10 | 16.80 | 17.00 | 921,371 | 15,573,211 |
| 02/07/2025 | 17.10 | 17.20 | 16.60 | 16.90 | 1,160,067 | 19,481,985 |
| 01/07/2025 | 17.00 | 17.10 | 16.80 | 17.10 | 502,741 | 8,530,459 |
Remark : Volume from SET main board.