| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (21/08/2025 to 03/09/2025) |
1.41 | 1.46 | 1.37 | 1.42 | 10,873,514 | 15,362,818 |
| Previous 4 weeks (21/07/2025 to 20/08/2025) |
1.59 | 1.66 | 1.31 | 1.41 | 114,197,325 | 177,350,611 |
| Daily Historical Data | ||||||
| 17/09/2025 | 1.55 | 1.55 | 1.54 | 1.54 | 497,493 | 766,693 |
| 16/09/2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1,235,312 | 1,907,234 |
| 15/09/2025 | 1.54 | 1.54 | 1.52 | 1.52 | 771,499 | 1,173,375 |
| 12/09/2025 | 1.57 | 1.59 | 1.52 | 1.53 | 5,283,625 | 8,231,849 |
| 11/09/2025 | 1.48 | 1.60 | 1.47 | 1.56 | 11,007,575 | 17,066,376 |
| 10/09/2025 | 1.50 | 1.52 | 1.48 | 1.48 | 1,686,261 | 2,514,509 |
| 09/09/2025 | 1.46 | 1.54 | 1.45 | 1.50 | 6,392,202 | 9,023,400 |
| 08/09/2025 | 1.40 | 1.46 | 1.39 | 1.45 | 1,422,020 | 2,038,326 |
| 05/09/2025 | 1.40 | 1.43 | 1.39 | 1.39 | 1,110,001 | 1,561,068 |
| 04/09/2025 | 1.44 | 1.47 | 1.39 | 1.39 | 2,112,099 | 3,017,652 |
| 03/09/2025 | 1.40 | 1.45 | 1.38 | 1.42 | 1,117,500 | 1,574,420 |
| 02/09/2025 | 1.40 | 1.40 | 1.39 | 1.40 | 142,301 | 198,263 |
| 01/09/2025 | 1.39 | 1.40 | 1.37 | 1.39 | 275,470 | 381,678 |
| 29/08/2025 | 1.41 | 1.42 | 1.39 | 1.39 | 746,341 | 1,047,557 |
| 28/08/2025 | 1.40 | 1.43 | 1.40 | 1.41 | 563,938 | 795,566 |
| 27/08/2025 | 1.40 | 1.42 | 1.39 | 1.40 | 584,601 | 818,132 |
| 26/08/2025 | 1.40 | 1.44 | 1.39 | 1.39 | 849,851 | 1,196,439 |
| 25/08/2025 | 1.41 | 1.42 | 1.39 | 1.41 | 654,733 | 920,401 |
| 22/08/2025 | 1.42 | 1.44 | 1.39 | 1.40 | 2,080,220 | 2,934,731 |
| 21/08/2025 | 1.41 | 1.46 | 1.37 | 1.40 | 3,858,559 | 5,495,631 |
| 20/08/2025 | 1.37 | 1.41 | 1.37 | 1.41 | 978,011 | 1,358,014 |
| 19/08/2025 | 1.37 | 1.39 | 1.36 | 1.39 | 672,204 | 924,580 |
| 18/08/2025 | 1.34 | 1.37 | 1.33 | 1.37 | 1,689,271 | 2,289,959 |
| 15/08/2025 | 1.38 | 1.40 | 1.31 | 1.34 | 1,841,741 | 2,496,492 |
| 14/08/2025 | 1.49 | 1.49 | 1.36 | 1.36 | 4,061,068 | 5,735,842 |
| 13/08/2025 | 1.50 | 1.51 | 1.48 | 1.49 | 2,642,035 | 3,956,511 |
| 08/08/2025 | 1.52 | 1.53 | 1.47 | 1.48 | 3,812,780 | 5,668,682 |
| 07/08/2025 | 1.56 | 1.57 | 1.52 | 1.52 | 3,665,614 | 5,673,416 |
| 06/08/2025 | 1.61 | 1.62 | 1.55 | 1.56 | 7,370,010 | 11,641,051 |
| 05/08/2025 | 1.53 | 1.60 | 1.53 | 1.60 | 5,455,456 | 8,570,773 |
| 04/08/2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1,232,125 | 1,868,195 |
| 01/08/2025 | 1.60 | 1.60 | 1.50 | 1.50 | 6,593,205 | 10,235,202 |
| 31/07/2025 | 1.60 | 1.61 | 1.53 | 1.53 | 6,726,302 | 10,582,721 |
| 30/07/2025 | 1.59 | 1.61 | 1.55 | 1.60 | 7,717,139 | 12,242,714 |
| 29/07/2025 | 1.54 | 1.61 | 1.53 | 1.58 | 13,745,240 | 21,666,264 |
| 25/07/2025 | 1.51 | 1.57 | 1.50 | 1.52 | 5,880,413 | 9,011,359 |
| 24/07/2025 | 1.53 | 1.60 | 1.49 | 1.49 | 9,600,166 | 14,837,749 |
| 23/07/2025 | 1.52 | 1.58 | 1.50 | 1.52 | 7,183,027 | 11,074,095 |
| 22/07/2025 | 1.63 | 1.64 | 1.47 | 1.49 | 8,527,848 | 13,409,741 |
| 21/07/2025 | 1.59 | 1.66 | 1.57 | 1.63 | 14,803,670 | 24,107,251 |
| 18/07/2025 | 1.63 | 1.64 | 1.57 | 1.57 | 13,686,855 | 21,964,369 |
| 17/07/2025 | 1.47 | 1.64 | 1.47 | 1.58 | 28,474,789 | 45,291,331 |
| 16/07/2025 | 1.53 | 1.56 | 1.47 | 1.47 | 7,744,785 | 11,756,088 |
| 15/07/2025 | 1.44 | 1.54 | 1.44 | 1.51 | 9,783,729 | 14,805,227 |
| 14/07/2025 | 1.41 | 1.47 | 1.41 | 1.44 | 3,090,637 | 4,465,721 |
| 11/07/2025 | 1.42 | 1.47 | 1.41 | 1.42 | 6,200,107 | 8,915,783 |
| 09/07/2025 | 1.49 | 1.50 | 1.36 | 1.38 | 10,715,627 | 15,504,276 |
| 08/07/2025 | 1.46 | 1.56 | 1.44 | 1.45 | 20,056,631 | 30,122,443 |
| 07/07/2025 | 1.57 | 1.62 | 1.53 | 1.59 | 20,218,850 | 31,731,791 |
| 04/07/2025 | 1.35 | 1.69 | 1.33 | 1.60 | 71,033,222 | 112,579,717 |
| 03/07/2025 | 1.33 | 1.41 | 1.31 | 1.32 | 6,470,924 | 8,753,728 |
| 02/07/2025 | 1.13 | 1.44 | 1.13 | 1.31 | 12,421,895 | 16,608,757 |
| 01/07/2025 | 1.11 | 1.13 | 1.10 | 1.12 | 61,301 | 68,915 |
| 30/06/2025 | 1.12 | 1.13 | 1.10 | 1.10 | 86,001 | 96,089 |
| 27/06/2025 | 1.12 | 1.13 | 1.09 | 1.10 | 160,943 | 177,853 |
| 26/06/2025 | 1.15 | 1.16 | 1.11 | 1.12 | 324,405 | 369,227 |
| 25/06/2025 | 1.10 | 1.15 | 1.09 | 1.13 | 413,523 | 460,391 |
| 24/06/2025 | 1.06 | 1.15 | 1.06 | 1.14 | 446,470 | 492,888 |
| 23/06/2025 | 1.13 | 1.13 | 1.05 | 1.05 | 523,339 | 565,808 |
| 20/06/2025 | 1.15 | 1.19 | 1.13 | 1.13 | 150,601 | 172,503 |
Remark : Volume from SET main board.
