| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (14/03/2025 to 27/03/2025) |
10.00 | 10.50 | 9.95 | 10.10 | 38,749,188 | 394,899,421 |
| Previous 4 weeks (14/02/2025 to 13/03/2025) |
10.14 | 10.44 | 9.90 | 9.95 | 39,520,038 | 400,429,473 |
| Daily Historical Data | ||||||
| 11/04/2025 | 9.30 | 9.30 | 9.15 | 9.20 | 482,921 | 4,436,738 |
| 10/04/2025 | 9.60 | 9.60 | 9.00 | 9.20 | 2,504,845 | 23,091,999 |
| 09/04/2025 | 9.00 | 9.10 | 8.55 | 8.90 | 2,510,967 | 22,121,850 |
| 08/04/2025 | 9.45 | 9.45 | 8.95 | 9.35 | 2,374,663 | 21,860,698 |
| 04/04/2025 | 9.95 | 9.95 | 9.65 | 9.70 | 2,432,644 | 23,759,542 |
| 03/04/2025 | 10.00 | 10.10 | 9.95 | 10.00 | 1,173,206 | 11,736,270 |
| 02/04/2025 | 10.10 | 10.20 | 10.00 | 10.10 | 1,305,939 | 13,157,317 |
| 01/04/2025 | 10.20 | 10.20 | 10.10 | 10.20 | 436,700 | 4,413,460 |
| 31/03/2025 | 10.10 | 10.20 | 10.10 | 10.20 | 834,806 | 8,456,500 |
| 28/03/2025 | 10.10 | 10.30 | 10.10 | 10.20 | 2,008,910 | 20,460,458 |
| 27/03/2025 | 10.10 | 10.20 | 10.10 | 10.10 | 320,612 | 3,245,158 |
| 26/03/2025 | 10.10 | 10.20 | 10.10 | 10.10 | 392,105 | 3,972,331 |
| 25/03/2025 | 10.10 | 10.20 | 10.00 | 10.10 | 1,019,034 | 10,295,744 |
| 24/03/2025 | 10.20 | 10.20 | 10.00 | 10.00 | 1,016,767 | 10,241,199 |
| 21/03/2025 | 10.40 | 10.40 | 10.00 | 10.20 | 20,326,938 | 207,229,578 |
| 20/03/2025 | 10.30 | 10.50 | 10.20 | 10.30 | 3,927,970 | 40,676,211 |
| 19/03/2025 | 10.10 | 10.40 | 10.10 | 10.30 | 3,922,108 | 40,250,710 |
| 18/03/2025 | 10.10 | 10.20 | 10.00 | 10.10 | 3,305,259 | 33,397,372 |
| 17/03/2025 | 10.00 | 10.20 | 10.00 | 10.00 | 2,365,295 | 23,899,148 |
| 14/03/2025 | 10.00 | 10.10 | 9.95 | 10.00 | 2,153,100 | 21,691,970 |
| 13/03/2025 | 9.95 | 10.00 | 9.95 | 9.95 | 1,607,816 | 16,062,230 |
| 12/03/2025 | 10.00 | 10.10 | 9.95 | 9.95 | 605,165 | 6,045,056 |
| 11/03/2025 | 9.95 | 10.00 | 9.90 | 9.95 | 1,049,464 | 10,450,581 |
| 10/03/2025 | 10.00 | 10.10 | 9.95 | 9.95 | 1,337,254 | 13,362,573 |
| 07/03/2025 | 10.10 | 10.10 | 10.00 | 10.00 | 2,084,348 | 20,933,404 |
| 06/03/2025 | 10.10 | 10.10 | 10.00 | 10.10 | 2,310,531 | 23,231,800 |
| 05/03/2025 | 10.10 | 10.10 | 10.00 | 10.00 | 2,163,930 | 21,798,900 |
| 04/03/2025 | 10.10 | 10.20 | 10.00 | 10.10 | 1,075,853 | 10,873,400 |
| 03/03/2025 | 10.00 | 10.20 | 10.00 | 10.10 | 1,670,230 | 16,875,100 |
Remark : Volume from SET main board.