| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (25/11/2025 to 09/12/2025) |
9.70 | 9.95 | 9.60 | 9.75 | 10,485,662 | 102,459,453 |
| Previous 4 weeks (28/10/2025 to 24/11/2025) |
9.60 | 10.10 | 9.60 | 9.70 | 26,396,544 | 259,768,950 |
| Daily Historical Data | ||||||
| 24/12/2025 | 10.40 | 10.60 | 10.30 | 10.50 | 2,661,223 | 27,777,404 |
| 23/12/2025 | 10.10 | 10.40 | 10.10 | 10.40 | 1,488,204 | 15,337,675 |
| 22/12/2025 | 10.10 | 10.20 | 10.00 | 10.10 | 1,953,426 | 19,703,902 |
| 19/12/2025 | 10.20 | 10.20 | 10.00 | 10.10 | 1,856,234 | 18,733,372 |
| 18/12/2025 | 10.30 | 10.30 | 10.10 | 10.10 | 1,400,483 | 14,218,006 |
| 17/12/2025 | 10.20 | 10.30 | 10.10 | 10.20 | 2,137,436 | 21,787,277 |
| 16/12/2025 | 10.10 | 10.20 | 10.00 | 10.20 | 1,715,719 | 17,286,771 |
| 15/12/2025 | 9.95 | 10.30 | 9.95 | 10.10 | 1,990,829 | 20,171,179 |
| 12/12/2025 | 9.95 | 10.00 | 9.90 | 9.95 | 932,939 | 9,291,177 |
| 11/12/2025 | 9.80 | 10.00 | 9.80 | 9.90 | 855,158 | 8,474,668 |
| 09/12/2025 | 9.75 | 9.80 | 9.75 | 9.75 | 707,625 | 6,907,770 |
| 08/12/2025 | 9.75 | 9.80 | 9.70 | 9.75 | 973,633 | 9,508,575 |
| 04/12/2025 | 9.75 | 9.75 | 9.70 | 9.75 | 560,303 | 5,461,964 |
| 03/12/2025 | 9.70 | 9.80 | 9.70 | 9.75 | 877,019 | 8,556,804 |
| 02/12/2025 | 9.80 | 9.85 | 9.60 | 9.75 | 2,979,916 | 28,886,412 |
| 01/12/2025 | 9.90 | 9.95 | 9.80 | 9.80 | 589,527 | 5,820,150 |
| 28/11/2025 | 9.85 | 9.90 | 9.80 | 9.90 | 671,870 | 6,645,822 |
| 27/11/2025 | 9.80 | 9.85 | 9.80 | 9.85 | 1,032,013 | 10,134,704 |
| 26/11/2025 | 9.80 | 9.85 | 9.80 | 9.85 | 764,001 | 7,503,216 |
| 25/11/2025 | 9.70 | 9.90 | 9.70 | 9.90 | 1,329,755 | 13,034,036 |
| 24/11/2025 | 9.80 | 9.80 | 9.70 | 9.70 | 450,145 | 4,379,520 |
| 21/11/2025 | 9.70 | 9.80 | 9.70 | 9.80 | 692,987 | 6,751,248 |
| 20/11/2025 | 9.95 | 10.00 | 9.75 | 9.75 | 3,020,346 | 30,053,115 |
| 19/11/2025 | 10.00 | 10.00 | 9.95 | 9.95 | 2,266,078 | 22,629,508 |
| 18/11/2025 | 10.00 | 10.10 | 10.00 | 10.00 | 962,496 | 9,668,849 |
| 17/11/2025 | 9.90 | 10.10 | 9.85 | 10.00 | 2,673,452 | 26,680,188 |
| 14/11/2025 | 9.85 | 9.95 | 9.85 | 9.90 | 1,094,308 | 10,876,949 |
| 13/11/2025 | 9.90 | 9.95 | 9.85 | 9.85 | 952,073 | 9,436,529 |
| 12/11/2025 | 9.85 | 9.90 | 9.85 | 9.90 | 1,252,487 | 12,382,004 |
| 11/11/2025 | 9.80 | 9.90 | 9.80 | 9.85 | 331,549 | 3,264,812 |
| 10/11/2025 | 9.80 | 9.85 | 9.80 | 9.85 | 1,310,280 | 12,872,313 |
| 07/11/2025 | 9.80 | 9.80 | 9.75 | 9.80 | 588,731 | 5,755,728 |
| 06/11/2025 | 9.75 | 9.80 | 9.70 | 9.80 | 3,378,033 | 32,996,462 |
| 05/11/2025 | 9.75 | 9.75 | 9.70 | 9.75 | 839,050 | 8,177,722 |
| 04/11/2025 | 9.70 | 9.75 | 9.70 | 9.70 | 731,100 | 7,108,080 |
| 03/11/2025 | 9.75 | 9.75 | 9.65 | 9.70 | 1,111,604 | 10,800,275 |
Remark : Volume from SET main board.