Date |
Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (15/09/2025 To 26/09/2025) |
33.50 | 33.75 | 32.75 | 33.25 | 633,576,550 | 21,018,108,585 |
| Previous 4 weeks (18/08/2025 To 12/09/2025) |
32.25 | 33.50 | 30.75 | 33.50 | 1,269,393,051 | 40,537,516,948 |
| Daily Historical Data | ||||||
| 10/10/2025 | 32.00 | 32.00 | 31.50 | 31.50 | 37,750,818 | 1,195,359,153 |
| 09/10/2025 | 32.00 | 32.00 | 31.75 | 32.00 | 19,724,440 | 631,465,301 |
| 08/10/2025 | 32.00 | 32.25 | 31.75 | 32.00 | 36,504,878 | 1,168,510,309 |
| 07/10/2025 | 32.25 | 32.25 | 32.00 | 32.00 | 9,910,257 | 318,385,193 |
| 06/10/2025 | 32.25 | 32.25 | 32.00 | 32.00 | 14,742,097 | 472,501,233 |
| 03/10/2025 | 32.25 | 32.50 | 32.00 | 32.25 | 21,835,061 | 703,591,934 |
| 02/10/2025 | 32.50 | 32.50 | 32.25 | 32.25 | 13,058,366 | 422,768,665 |
| 01/10/2025 | 32.25 | 32.50 | 32.00 | 32.25 | 88,218,295 | 2,844,419,029 |
| 30/09/2025 | 33.50 | 33.50 | 33.25 | 33.25 | 62,633,553 | 2,087,085,290 |
| 29/09/2025 | 33.25 | 33.75 | 33.25 | 33.75 | 78,843,110 | 2,642,892,044 |
| 26/09/2025 | 33.25 | 33.50 | 33.00 | 33.25 | 59,135,320 | 1,968,899,330 |
| 25/09/2025 | 33.25 | 33.50 | 33.00 | 33.25 | 47,118,028 | 1,565,229,639 |
| 24/09/2025 | 33.00 | 33.25 | 32.75 | 33.00 | 49,616,607 | 1,638,859,470 |
| 23/09/2025 | 33.00 | 33.25 | 32.75 | 33.00 | 36,175,675 | 1,191,269,198 |
| 22/09/2025 | 33.25 | 33.50 | 32.75 | 33.00 | 51,665,948 | 1,707,883,527 |
| 19/09/2025 | 33.25 | 33.50 | 32.75 | 33.25 | 151,136,551 | 5,006,746,213 |
| 18/09/2025 | 33.50 | 33.50 | 32.75 | 33.00 | 46,557,661 | 1,543,416,242 |
| 17/09/2025 | 33.25 | 33.75 | 33.25 | 33.25 | 97,624,160 | 3,269,027,313 |
| 16/09/2025 | 33.00 | 33.25 | 32.75 | 33.25 | 21,805,497 | 722,370,081 |
| 15/09/2025 | 33.50 | 33.50 | 32.75 | 32.75 | 72,741,103 | 2,404,407,572 |
| 12/09/2025 | 33.25 | 33.50 | 33.00 | 33.50 | 57,212,444 | 1,908,882,366 |
| 11/09/2025 | 32.50 | 33.50 | 32.50 | 33.25 | 130,487,009 | 4,313,680,848 |
| 10/09/2025 | 32.50 | 32.75 | 32.25 | 32.25 | 78,630,011 | 2,556,746,899 |
| 09/09/2025 | 31.75 | 32.50 | 31.75 | 32.50 | 106,541,735 | 3,274,890,510 |
| 08/09/2025 | 31.75 | 32.25 | 31.50 | 31.75 | 67,651,796 | 2,148,030,424 |
| 05/09/2025 | 31.50 | 32.00 | 31.25 | 31.50 | 56,140,730 | 1,776,724,358 |
| 04/09/2025 | 32.00 | 32.25 | 31.50 | 31.75 | 46,528,643 | 1,476,070,772 |
| 03/09/2025 | 31.75 | 32.25 | 31.50 | 32.00 | 96,108,625 | 3,073,164,787 |
| 02/09/2025 | 31.50 | 31.75 | 31.25 | 31.50 | 47,215,888 | 1,488,192,707 |
| 01/09/2025 | 31.00 | 31.50 | 30.75 | 31.50 | 45,960,338 | 1,436,460,217 |