| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (20/08/2025 to 02/09/2025) |
17.60 | 18.10 | 17.20 | 17.50 | 10,079,571 | 177,144,891 |
| Previous 4 weeks (18/07/2025 to 19/08/2025) |
16.90 | 18.20 | 16.10 | 17.60 | 28,184,247 | 482,419,942 |
| Daily Historical Data | ||||||
| 16/09/2025 | 18.30 | 18.60 | 18.30 | 18.60 | 3,202,306 | 59,078,424 |
| 15/09/2025 | 18.30 | 18.30 | 18.10 | 18.30 | 1,008,419 | 18,388,121 |
| 12/09/2025 | 18.20 | 18.30 | 18.10 | 18.20 | 877,441 | 15,996,083 |
| 11/09/2025 | 17.90 | 18.30 | 17.90 | 18.20 | 2,081,316 | 37,741,116 |
| 10/09/2025 | 17.90 | 18.00 | 17.80 | 17.90 | 1,135,485 | 20,333,210 |
| 09/09/2025 | 17.90 | 18.00 | 17.80 | 17.80 | 685,507 | 9,771,860 |
| 08/09/2025 | 18.00 | 18.00 | 17.80 | 17.80 | 1,038,478 | 18,593,421 |
| 05/09/2025 | 17.90 | 18.00 | 17.70 | 18.00 | 831,799 | 14,856,971 |
| 04/09/2025 | 17.80 | 18.00 | 17.70 | 17.80 | 1,527,019 | 27,242,749 |
| 03/09/2025 | 17.60 | 17.70 | 17.40 | 17.70 | 538,009 | 9,431,547 |
| 02/09/2025 | 17.50 | 17.50 | 17.30 | 17.50 | 557,167 | 9,697,515 |
| 01/09/2025 | 17.20 | 17.60 | 17.20 | 17.40 | 545,751 | 9,533,042 |
| 29/08/2025 | 17.60 | 17.60 | 17.20 | 17.20 | 2,574,547 | 44,528,152 |
| 28/08/2025 | 17.50 | 17.70 | 17.50 | 17.60 | 549,231 | 9,666,406 |
| 27/08/2025 | 17.50 | 17.70 | 17.50 | 17.50 | 757,743 | 13,325,261 |
| 26/08/2025 | 17.80 | 17.80 | 17.50 | 17.50 | 1,688,530 | 29,709,438 |
| 25/08/2025 | 17.90 | 18.10 | 17.80 | 17.80 | 932,149 | 16,719,492 |
| 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 |
Remark : Volume from SET main board.