| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (19/08/2025 to 01/09/2025) |
9.15 | 9.25 | 8.95 | 9.10 | 9,314,062 | 84,662,277 |
| Previous 4 weeks (17/07/2025 to 18/08/2025) |
9.08 | 9.63 | 9.05 | 9.15 | 23,281,192 | 217,164,745 |
| Daily Historical Data | ||||||
| 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 |
| 29/08/2025 | 9.20 | 9.25 | 9.00 | 9.00 | 1,270,990 | 11,501,607 |
| 28/08/2025 | 9.20 | 9.25 | 9.15 | 9.15 | 1,132,923 | 10,409,543 |
| 27/08/2025 | 9.10 | 9.20 | 9.05 | 9.15 | 1,190,165 | 10,859,999 |
| 26/08/2025 | 9.05 | 9.10 | 9.05 | 9.10 | 662,959 | 6,006,675 |
| 25/08/2025 | 9.05 | 9.10 | 9.00 | 9.05 | 787,534 | 7,105,694 |
| 22/08/2025 | 9.10 | 9.15 | 8.95 | 9.00 | 1,156,525 | 10,463,898 |
| 21/08/2025 | 9.10 | 9.15 | 9.05 | 9.05 | 823,737 | 7,494,918 |
| 20/08/2025 | 9.10 | 9.10 | 9.00 | 9.10 | 977,717 | 8,847,737 |
| 19/08/2025 | 9.15 | 9.20 | 9.10 | 9.10 | 392,389 | 3,589,801 |
| 18/08/2025 | 9.25 | 9.25 | 9.05 | 9.15 | 1,633,026 | 14,927,563 |
| 15/08/2025 | 9.38 | 9.43 | 9.33 | 9.33 | 1,553,168 | 14,577,010 |
| 14/08/2025 | 9.48 | 9.53 | 9.38 | 9.38 | 2,015,714 | 19,045,034 |
| 13/08/2025 | 9.33 | 9.48 | 9.33 | 9.48 | 1,513,712 | 14,250,646 |
| 08/08/2025 | 9.33 | 9.43 | 9.28 | 9.28 | 691,605 | 6,443,288 |
| 07/08/2025 | 9.43 | 9.48 | 9.28 | 9.28 | 1,211,874 | 11,321,606 |
| 06/08/2025 | 9.38 | 9.53 | 9.38 | 9.38 | 1,788,653 | 16,880,831 |
| 05/08/2025 | 9.23 | 9.33 | 9.23 | 9.33 | 566,741 | 5,256,085 |
| 04/08/2025 | 9.28 | 9.28 | 9.18 | 9.18 | 515,885 | 4,761,570 |
| 01/08/2025 | 9.18 | 9.33 | 9.18 | 9.28 | 1,091,726 | 10,096,107 |
Remark : Volume from SET main board.