Date |
Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (18/08/2025 To 29/08/2025) |
32.25 | 32.50 | 31.00 | 31.00 | 536,915,832 | 17,084,673,060 |
| Previous 4 weeks (16/07/2025 To 15/08/2025) |
31.25 | 33.75 | 31.00 | 32.25 | 1,537,266,862 | 49,702,360,034 |
| Daily Historical Data | ||||||
| 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 |
| 29/08/2025 | 31.25 | 31.50 | 31.00 | 31.00 | 100,644,096 | 3,142,689,555 |
| 28/08/2025 | 31.75 | 31.75 | 31.25 | 31.50 | 37,533,807 | 1,184,374,889 |
| 27/08/2025 | 32.00 | 32.00 | 31.75 | 31.75 | 28,238,988 | 898,909,727 |
| 26/08/2025 | 32.00 | 32.25 | 31.75 | 32.00 | 68,986,402 | 2,206,806,729 |
| 25/08/2025 | 32.00 | 32.25 | 32.00 | 32.25 | 7,007,089 | 225,163,002 |
| 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 |