Daily Historical Data From Sep 23, 2025 To Dec 19, 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (20/11/2025 To 03/12/2025) |
15.70 | 16.90 | 14.90 | 16.70 | 123,618,533 | 2,001,727,527 |
|
Previous 4 weeks (22/10/2025 To 19/11/2025) |
15.30 | 15.90 | 14.00 | 15.70 | 205,057,645 | 3,061,899,819 |
| Daily Historical Data | ||||||
| 19 Dec 2025 | 16.10 | 16.10 | 15.60 | 15.70 | 23,370,125 | 368,232,122 |
| 18 Dec 2025 | 16.50 | 16.50 | 15.90 | 16.00 | 19,675,965 | 318,982,009 |
| 17 Dec 2025 | 16.20 | 16.70 | 16.00 | 16.50 | 25,665,307 | 421,305,082 |
| 16 Dec 2025 | 15.80 | 16.30 | 15.70 | 16.10 | 8,692,421 | 140,059,087 |
| 15 Dec 2025 | 15.70 | 15.90 | 15.50 | 15.90 | 6,328,792 | 99,200,497 |
| 12 Dec 2025 | 15.60 | 15.90 | 15.50 | 15.80 | 3,256,885 | 51,197,978 |
| 11 Dec 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 5,774,888 | 90,661,937 |
| 09 Dec 2025 | 16.00 | 16.10 | 15.80 | 15.90 | 8,030,984 | 128,049,226 |
| 08 Dec 2025 | 16.20 | 16.20 | 15.90 | 16.10 | 11,451,937 | 183,678,545 |
| 04 Dec 2025 | 16.70 | 16.90 | 16.30 | 16.30 | 9,382,615 | 154,505,692 |
| 03 Dec 2025 | 16.60 | 16.90 | 16.50 | 16.70 | 5,002,836 | 83,658,144 |
| 02 Dec 2025 | 16.80 | 16.80 | 16.40 | 16.60 | 9,487,936 | 157,408,366 |
| 01 Dec 2025 | 16.70 | 16.80 | 16.50 | 16.70 | 7,423,952 | 123,523,145 |
| 28 Nov 2025 | 16.80 | 16.80 | 16.50 | 16.70 | 4,708,714 | 78,373,326 |
| 27 Nov 2025 | 16.80 | 16.80 | 16.30 | 16.70 | 6,472,201 | 107,377,748 |
| 26 Nov 2025 | 16.80 | 16.90 | 16.50 | 16.80 | 13,527,037 | 226,261,185 |
| 25 Nov 2025 | 15.80 | 16.90 | 15.80 | 16.90 | 34,457,116 | 567,897,667 |
| 24 Nov 2025 | 15.20 | 15.80 | 15.20 | 15.70 | 20,876,145 | 326,508,886 |
| 21 Nov 2025 | 15.40 | 15.50 | 14.90 | 15.00 | 11,043,027 | 167,243,961 |
| 20 Nov 2025 | 15.70 | 15.80 | 15.20 | 15.30 | 10,619,569 | 163,475,099 |
| 19 Nov 2025 | 15.70 | 15.90 | 15.50 | 15.70 | 10,591,074 | 166,454,074 |
| 18 Nov 2025 | 15.30 | 15.90 | 15.30 | 15.60 | 12,096,497 | 189,637,450 |
| 17 Nov 2025 | 15.20 | 15.50 | 15.20 | 15.40 | 3,964,492 | 61,047,119 |
| 14 Nov 2025 | 15.40 | 15.70 | 15.20 | 15.30 | 8,415,309 | 129,694,053 |
| 13 Nov 2025 | 15.40 | 15.60 | 15.20 | 15.50 | 7,868,009 | 121,720,764 |
| 12 Nov 2025 | 15.50 | 15.70 | 15.10 | 15.40 | 21,145,030 | 326,729,481 |
| 11 Nov 2025 | 14.70 | 15.30 | 14.70 | 15.30 | 20,567,399 | 310,552,293 |
| 10 Nov 2025 | 14.20 | 14.70 | 14.20 | 14.60 | 6,200,106 | 89,701,656 |
| 07 Nov 2025 | 14.30 | 14.40 | 14.00 | 14.10 | 9,712,235 | 138,002,181 |
| 06 Nov 2025 | 14.30 | 14.50 | 14.10 | 14.40 | 9,438,864 | 135,088,582 |
| 05 Nov 2025 | 14.20 | 14.50 | 14.00 | 14.20 | 9,435,186 | 134,503,954 |
| 04 Nov 2025 | 14.20 | 14.40 | 14.10 | 14.10 | 6,284,739 | 89,108,138 |
| 03 Nov 2025 | 14.50 | 14.80 | 14.20 | 14.30 | 10,398,208 | 150,173,455 |
| 31 Oct 2025 | 14.40 | 14.60 | 14.30 | 14.40 | 8,032,980 | 116,274,629 |
| 30 Oct 2025 | 14.40 | 14.70 | 14.30 | 14.40 | 9,339,027 | 135,267,159 |
| 29 Oct 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 13,553,253 | 196,204,526 |
| 28 Oct 2025 | 14.60 | 15.00 | 14.50 | 14.80 | 11,898,720 | 175,590,115 |
| 27 Oct 2025 | 15.30 | 15.40 | 14.60 | 14.70 | 11,948,654 | 178,983,533 |
| 24 Oct 2025 | 15.20 | 15.50 | 15.10 | 15.10 | 7,978,372 | 122,080,158 |
| 22 Oct 2025 | 15.30 | 15.50 | 15.20 | 15.30 | 6,189,491 | 95,086,499 |
| 21 Oct 2025 | 15.30 | 15.60 | 15.10 | 15.30 | 9,212,236 | 140,850,516 |
| 20 Oct 2025 | 16.10 | 16.10 | 15.10 | 15.20 | 14,031,182 | 217,724,429 |
| 17 Oct 2025 | 16.30 | 16.30 | 15.70 | 16.00 | 8,126,270 | 129,928,157 |
| 16 Oct 2025 | 16.50 | 16.60 | 16.20 | 16.30 | 3,656,719 | 59,861,377 |
| 15 Oct 2025 | 16.20 | 16.50 | 16.10 | 16.50 | 13,979,907 | 229,178,890 |
| 14 Oct 2025 | 16.50 | 16.80 | 16.00 | 16.00 | 14,215,020 | 233,464,127 |
| 10 Oct 2025 | 16.50 | 16.60 | 16.20 | 16.50 | 8,029,762 | 131,509,608 |
| 09 Oct 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 11,285,193 | 185,352,113 |
| 08 Oct 2025 | 16.20 | 16.40 | 16.10 | 16.10 | 3,286,645 | 53,387,352 |
| 07 Oct 2025 | 15.90 | 16.40 | 15.90 | 16.20 | 6,325,463 | 102,653,953 |
| 06 Oct 2025 | 16.00 | 16.10 | 15.90 | 15.90 | 2,085,471 | 33,252,772 |
| 03 Oct 2025 | 16.10 | 16.20 | 15.90 | 16.00 | 5,848,584 | 93,417,533 |
| 02 Oct 2025 | 16.00 | 16.30 | 16.00 | 16.10 | 3,514,949 | 56,795,901 |
| 01 Oct 2025 | 16.20 | 16.20 | 15.90 | 15.90 | 5,037,688 | 80,750,860 |
| 30 Sep 2025 | 16.40 | 16.50 | 16.10 | 16.10 | 6,865,427 | 111,494,734 |
| 29 Sep 2025 | 16.40 | 16.50 | 16.30 | 16.40 | 3,468,163 | 56,845,107 |
| 26 Sep 2025 | 16.30 | 16.60 | 16.30 | 16.40 | 3,978,165 | 65,290,497 |
| 25 Sep 2025 | 16.40 | 16.50 | 16.20 | 16.30 | 12,953,375 | 211,991,995 |
| 24 Sep 2025 | 16.10 | 16.60 | 16.10 | 16.50 | 8,218,041 | 134,245,338 |
| 23 Sep 2025 | 16.70 | 16.90 | 16.30 | 16.30 | 9,541,485 | 157,857,905 |
Remark : Volume from SET main board.