Filter Dates:
From
To

Historical price from 01 July 2025 To 22 August 2025

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
Remark : Volume from SET main board.