Date |
Open | High | Low | Close | Volume (Share) | Value (Baht) |
Summary | ||||||
Previous 2 weeks (23/07/2025 To 06/08/2025) |
32.25 | 33.75 | 31.50 | 32.25 | 862,176,823 | 28,092,138,946 |
Previous 4 weeks (24/06/2025 To 22/07/2025) |
30.25 | 32.50 | 30.00 | 32.25 | 809,339,646 | 25,140,909,457 |
Daily Historical Data | ||||||
22/08/2025 | 32.00 | 32.25 | 31.75 | 32.00 | 53,470,984 | 1,711,362,574 |
21/08/2025 | 31.75 | 32.25 | 31.75 | 32.00 | 74,007,974 | 2,367,193,723 |
20/08/2025 | 31.75 | 32.00 | 31.75 | 32.00 | 26,660,525 | 852,911,658 |
19/08/2025 | 32.00 | 32.25 | 31.75 | 31.75 | 38,972,047 | 1,245,809,210 |
18/08/2025 | 32.25 | 32.50 | 31.50 | 32.25 | 101,393,920 | 3,249,451,993 |
15/08/2025 | 32.25 | 32.50 | 32.00 | 32.25 | 76,098,323 | 2,453,811,185 |
14/08/2025 | 32.50 | 32.50 | 32.00 | 32.25 | 61,305,666 | 1,977,038,360 |
13/08/2025 | 32.25 | 32.50 | 32.00 | 32.50 | 67,251,387 | 2,169,776,640 |
08/08/2025 | 32.25 | 32.50 | 31.75 | 32.00 | 64,175,270 | 2,057,282,028 |
07/08/2025 | 32.25 | 32.50 | 32.00 | 32.25 | 45,262,758 | 1,460,107,268 |
06/08/2025 | 32.50 | 32.50 | 32.00 | 32.25 | 44,596,439 | 1,439,192,925 |
05/08/2025 | 32.25 | 32.50 | 32.00 | 32.50 | 56,551,698 | 1,826,178,154 |
04/08/2025 | 32.25 | 32.50 | 32.00 | 32.00 | 90,802,893 | 2,927,607,333 |
01/08/2025 | 33.25 | 33.50 | 32.00 | 32.25 | 93,591,200 | 3,058,140,793 |
31/07/2025 | 33.00 | 33.75 | 32.50 | 33.25 | 170,339,830 | 5,661,026,399 |
30/07/2025 | 33.00 | 33.50 | 33.00 | 33.00 | 72,000,056 | 2,390,179,886 |
29/07/2025 | 32.50 | 33.00 | 32.25 | 33.00 | 111,219,001 | 3,635,115,349 |
25/07/2025 | 31.75 | 32.50 | 31.75 | 32.25 | 83,295,140 | 2,674,399,838 |
24/07/2025 | 32.25 | 32.50 | 31.50 | 32.00 | 93,453,479 | 2,986,147,796 |
23/07/2025 | 32.25 | 32.50 | 32.00 | 32.25 | 46,327,087 | 1,494,150,473 |
22/07/2025 | 32.50 | 32.50 | 32.00 | 32.25 | 37,225,379 | 1,200,246,112 |
21/07/2025 | 32.25 | 32.50 | 32.00 | 32.50 | 56,570,912 | 1,830,789,844 |
18/07/2025 | 31.50 | 32.25 | 31.50 | 32.00 | 131,372,263 | 4,201,241,200 |
17/07/2025 | 31.25 | 31.75 | 31.00 | 31.50 | 60,811,853 | 1,918,466,616 |
16/07/2025 | 31.25 | 31.50 | 31.00 | 31.00 | 75,016,228 | 2,341,461,835 |
15/07/2025 | 31.00 | 31.25 | 31.00 | 31.25 | 10,206,476 | 318,199,543 |
14/07/2025 | 30.50 | 31.00 | 30.25 | 31.00 | 38,703,289 | 1,187,644,031 |
11/07/2025 | 30.25 | 30.75 | 30.25 | 30.50 | 38,007,555 | 1,160,187,281 |
09/07/2025 | 30.25 | 30.50 | 30.25 | 30.25 | 13,983,133 | 423,547,949 |
08/07/2025 | 30.25 | 30.50 | 30.25 | 30.25 | 9,770,485 | 296,184,836 |
07/07/2025 | 30.25 | 30.50 | 30.25 | 30.25 | 10,338,764 | 313,497,366 |
04/07/2025 | 30.50 | 30.75 | 30.25 | 30.25 | 16,539,810 | 503,148,649 |
03/07/2025 | 30.75 | 31.00 | 30.50 | 30.50 | 23,942,046 | 734,438,893 |
02/07/2025 | 30.50 | 30.75 | 30.50 | 30.75 | 15,622,455 | 479,810,877 |
01/07/2025 | 30.25 | 30.75 | 30.00 | 30.50 | 85,857,334 | 2,608,702,997 |