| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (25/09/2025 to 08/10/2025) |
9.65 | 9.85 | 9.60 | 9.70 | 9,777,140 | 95,193,430 |
| Previous 4 weeks (28/08/2025 to 24/09/2025) |
9.20 | 10.10 | 8.85 | 9.60 | 31,246,725 | 293,251,845 |
| Daily Historical Data | ||||||
| 24/10/2025 | 9.70 | 9.75 | 9.65 | 9.65 | 2,031,033 | 19,666,952 |
| 22/10/2025 | 9.80 | 9.80 | 9.70 | 9.70 | 867,233 | 8,422,591 |
| 21/10/2025 | 9.75 | 9.80 | 9.70 | 9.80 | 317,700 | 3,098,850 |
| 20/10/2025 | 9.75 | 9.75 | 9.65 | 9.70 | 350,540 | 3,405,160 |
| 17/10/2025 | 9.65 | 9.80 | 9.65 | 9.75 | 4,094,965 | 39,834,666 |
| 16/10/2025 | 9.70 | 9.75 | 9.70 | 9.70 | 635,545 | 6,175,410 |
| 15/10/2025 | 9.75 | 9.75 | 9.65 | 9.65 | 936,880 | 9,088,795 |
| 14/10/2025 | 9.60 | 9.75 | 9.60 | 9.70 | 522,194 | 5,057,879 |
| 10/10/2025 | 9.75 | 9.75 | 9.60 | 9.65 | 511,715 | 4,950,405 |
| 09/10/2025 | 9.70 | 9.75 | 9.65 | 9.70 | 391,581 | 3,794,403 |
| 08/10/2025 | 9.75 | 9.75 | 9.65 | 9.70 | 1,772,431 | 17,208,346 |
| 07/10/2025 | 9.75 | 9.80 | 9.70 | 9.75 | 1,335,553 | 13,012,040 |
| 06/10/2025 | 9.80 | 9.80 | 9.65 | 9.70 | 1,910,524 | 18,560,100 |
| 03/10/2025 | 9.80 | 9.80 | 9.70 | 9.80 | 597,236 | 5,826,720 |
| 02/10/2025 | 9.85 | 9.85 | 9.75 | 9.80 | 527,571 | 5,166,001 |
| 01/10/2025 | 9.80 | 9.85 | 9.75 | 9.85 | 758,041 | 7,442,670 |
| 30/09/2025 | 9.80 | 9.85 | 9.70 | 9.85 | 973,870 | 9,510,236 |
| 29/09/2025 | 9.70 | 9.85 | 9.70 | 9.85 | 773,330 | 7,575,359 |
| 26/09/2025 | 9.65 | 9.70 | 9.65 | 9.70 | 482,530 | 4,668,746 |
| 25/09/2025 | 9.65 | 9.70 | 9.60 | 9.60 | 646,054 | 6,223,212 |
| 24/09/2025 | 9.65 | 9.70 | 9.55 | 9.60 | 1,750,856 | 16,871,573 |
| 23/09/2025 | 9.50 | 9.65 | 9.45 | 9.60 | 852,100 | 8,144,417 |
| 22/09/2025 | 9.85 | 9.85 | 9.45 | 9.45 | 2,133,005 | 20,434,531 |
| 19/09/2025 | 9.85 | 9.85 | 9.70 | 9.85 | 988,777 | 9,682,340 |
| 18/09/2025 | 10.00 | 10.00 | 9.75 | 9.85 | 1,150,196 | 11,412,607 |
| 17/09/2025 | 10.00 | 10.10 | 9.80 | 9.90 | 3,711,702 | 36,820,818 |
| 16/09/2025 | 9.70 | 10.00 | 9.70 | 10.00 | 1,204,709 | 11,865,597 |
| 15/09/2025 | 9.55 | 9.75 | 9.55 | 9.65 | 1,418,971 | 13,690,177 |
| 12/09/2025 | 9.45 | 9.55 | 9.35 | 9.55 | 1,411,867 | 13,406,600 |
| 11/09/2025 | 9.20 | 9.40 | 9.20 | 9.40 | 1,979,967 | 18,430,374 |
| 10/09/2025 | 9.30 | 9.30 | 9.20 | 9.20 | 951,180 | 8,791,393 |
| 09/09/2025 | 9.20 | 9.30 | 9.15 | 9.30 | 1,044,926 | 9,476,850 |
| 08/09/2025 | 9.05 | 9.20 | 9.05 | 9.15 | 1,435,171 | 13,118,544 |
| 05/09/2025 | 8.95 | 9.00 | 8.90 | 9.00 | 1,763,188 | 15,792,002 |
| 04/09/2025 | 8.95 | 9.00 | 8.85 | 8.95 | 1,775,258 | 15,838,458 |
| 03/09/2025 | 9.05 | 9.05 | 8.90 | 8.95 | 3,181,838 | 28,578,457 |
| 02/09/2025 | 9.15 | 9.15 | 9.00 | 9.05 | 1,169,978 | 10,603,552 |
| 01/09/2025 | 9.10 | 9.15 | 9.10 | 9.10 | 919,123 | 8,382,405 |
Remark : Volume from SET main board.