Historical price from Jul 01, 2025
to Aug 22, 2025
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 22/08/2025 |
17.50 |
17.60 |
17.40 |
17.50 |
91,859 |
1,601,054 |
| 21/08/2025 |
18.00 |
18.00 |
17.50 |
17.70 |
154,784 |
2,715,718 |
| 20/08/2025 |
17.80 |
18.00 |
17.50 |
18.00 |
22,674 |
399,885 |
| 19/08/2025 |
17.60 |
17.90 |
17.60 |
17.60 |
42,116 |
742,453 |
| 18/08/2025 |
17.90 |
17.90 |
17.60 |
17.70 |
81,491 |
1,444,612 |
| 15/08/2025 |
18.60 |
18.60 |
17.90 |
17.90 |
80,514 |
1,451,027 |
| 14/08/2025 |
18.20 |
18.20 |
18.00 |
18.00 |
24,090 |
436,000 |
| 13/08/2025 |
18.00 |
18.20 |
17.80 |
18.10 |
29,537 |
531,856 |
| 08/08/2025 |
17.80 |
18.00 |
17.70 |
17.80 |
48,077 |
858,605 |
| 07/08/2025 |
17.90 |
18.10 |
17.70 |
17.80 |
68,526 |
1,224,322 |
| 06/08/2025 |
17.80 |
17.90 |
17.60 |
17.90 |
78,391 |
1,389,183 |
| 05/08/2025 |
17.90 |
18.00 |
17.70 |
17.70 |
75,409 |
1,341,420 |
| 04/08/2025 |
17.80 |
18.00 |
17.80 |
17.80 |
19,517 |
348,825 |
| 01/08/2025 |
17.90 |
18.00 |
17.60 |
17.70 |
55,560 |
983,967 |
| 31/07/2025 |
17.60 |
18.00 |
17.60 |
17.80 |
93,332 |
1,669,482 |
| 30/07/2025 |
17.30 |
17.70 |
17.20 |
17.50 |
52,904 |
925,219 |
| 29/07/2025 |
17.30 |
17.40 |
17.20 |
17.40 |
7,837 |
135,707 |
| 25/07/2025 |
17.20 |
17.30 |
17.10 |
17.10 |
18,805 |
324,226 |
| 24/07/2025 |
17.30 |
17.30 |
17.10 |
17.20 |
36,513 |
627,684 |
| 23/07/2025 |
17.20 |
17.40 |
17.10 |
17.30 |
33,742 |
581,478 |
| 22/07/2025 |
17.30 |
17.30 |
17.10 |
17.10 |
46,107 |
792,091 |
| 21/07/2025 |
17.30 |
17.30 |
17.20 |
17.30 |
17,804 |
307,379 |
| 18/07/2025 |
17.10 |
17.50 |
17.10 |
17.20 |
23,443 |
404,868 |
| 17/07/2025 |
17.10 |
17.30 |
17.00 |
17.20 |
75,633 |
1,297,119 |
| 16/07/2025 |
17.20 |
17.50 |
17.10 |
17.10 |
30,102 |
518,094 |
| 15/07/2025 |
17.10 |
17.20 |
17.10 |
17.10 |
27,813 |
476,023 |
| 14/07/2025 |
17.00 |
17.00 |
16.90 |
17.00 |
22,045 |
373,960 |
| 11/07/2025 |
16.90 |
17.00 |
16.80 |
16.90 |
7,600 |
128,470 |
| 09/07/2025 |
17.00 |
17.00 |
16.80 |
17.00 |
30,050 |
508,755 |
| 08/07/2025 |
17.10 |
17.20 |
16.90 |
17.00 |
45,695 |
777,974 |
| 07/07/2025 |
17.10 |
17.10 |
16.90 |
17.10 |
13,117 |
222,641 |
| 04/07/2025 |
17.20 |
17.20 |
16.90 |
17.00 |
25,925 |
441,717 |
| 03/07/2025 |
16.70 |
16.90 |
16.60 |
16.90 |
34,200 |
570,870 |
| 02/07/2025 |
17.40 |
17.40 |
16.70 |
16.70 |
49,384 |
832,314 |
| 01/07/2025 |
16.80 |
17.00 |
16.60 |
16.90 |
51,246 |
865,331 |
Remark : Volume from SET main board.