Historical price
From :
23 September 2025 To
19 December 2025
| Date | Open | High | Low | Close | Volume (Units) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
( 20 November 2025 To 03 December 2025 ) |
10.80 | 10.90 | 10.50 | 10.80 | 13,213,484 | 141,826,163 |
| Previous 4 weeks
( 22 October 2025 To 19 November 2025 ) |
10.40 | 11.00 | 10.10 | 10.80 | 21,846,538 | 229,044,350 |
| Daily Historical Data | ||||||
| 19 December 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 686,684 | 7,647,592 |
| 18 December 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 1,108,888 | 12,379,221 |
| 17 December 2025 | 11.10 | 11.30 | 11.00 | 11.00 | 1,297,710 | 14,474,592 |
| 16 December 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 772,559 | 8,512,714 |
| 15 December 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 1,670,025 | 18,342,395 |
| 12 December 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 685,537 | 7,532,937 |
| 11 December 2025 | 10.90 | 11.10 | 10.90 | 11.00 | 1,882,547 | 20,674,149 |
| 09 December 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 1,297,983 | 14,144,554 |
| 08 December 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 1,060,962 | 11,563,235 |
| 04 December 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 882,973 | 9,512,266 |
| 03 December 2025 | 10.70 | 10.80 | 10.50 | 10.80 | 2,110,703 | 22,596,575 |
| 02 December 2025 | 10.60 | 10.80 | 10.50 | 10.80 | 3,116,089 | 33,134,251 |
| 01 December 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 731,593 | 7,833,063 |
| 28 November 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 415,699 | 4,482,003 |
| 27 November 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 1,860,464 | 19,830,524 |
| 26 November 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 1,818,616 | 19,687,353 |
| 25 November 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 605,855 | 6,579,729 |
| 24 November 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 648,804 | 7,042,151 |
| 21 November 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 932,617 | 10,133,143 |
| 20 November 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 973,044 | 10,507,371 |
| 19 November 2025 | 10.70 | 10.80 | 10.50 | 10.80 | 1,188,574 | 12,625,258 |
| 18 November 2025 | 10.70 | 10.80 | 10.60 | 10.60 | 1,438,854 | 15,444,152 |
| 17 November 2025 | 10.50 | 10.90 | 10.50 | 10.70 | 1,714,724 | 18,316,207 |
| 14 November 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 472,740 | 4,997,170 |
| 13 November 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 435,214 | 4,643,640 |
| 12 November 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 800,106 | 8,601,282 |
| 11 November 2025 | 10.80 | 10.90 | 10.60 | 10.90 | 1,251,533 | 13,459,331 |
| 10 November 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 1,269,182 | 13,643,544 |
| 07 November 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 866,668 | 9,236,558 |
| 06 November 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 865,090 | 9,145,991 |
| 05 November 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 663,726 | 6,948,233 |
| 04 November 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 568,136 | 5,909,828 |
| 03 November 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 385,824 | 4,022,251 |
| 31 October 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 874,272 | 9,059,794 |
| 30 October 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 377,066 | 3,885,078 |
| 29 October 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 1,434,513 | 14,868,429 |
| 28 October 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 1,272,291 | 13,027,266 |
| 27 October 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 1,815,963 | 18,606,473 |
| 24 October 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 2,173,450 | 22,220,782 |
| 22 October 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 1,978,612 | 20,383,083 |
| 21 October 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 749,358 | 7,699,998 |
| 20 October 2025 | 10.40 | 10.40 | 9.80 | 10.10 | 3,004,159 | 30,259,095 |
| 17 October 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 318,917 | 3,290,636 |
| 16 October 2025 | 10.40 | 10.50 | 10.30 | 10.50 | 642,287 | 6,688,437 |
| 15 October 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 2,127,222 | 21,917,807 |
| 14 October 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 1,844,598 | 19,037,560 |
| 10 October 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 893,985 | 9,180,170 |
| 09 October 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 1,532,802 | 15,810,327 |
| 08 October 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 3,450,427 | 34,218,345 |
| 07 October 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 1,464,971 | 14,935,498 |
| 06 October 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 796,013 | 8,109,130 |
| 03 October 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 1,219,536 | 12,295,289 |
| 02 October 2025 | 10.10 | 10.30 | 10.00 | 10.20 | 1,640,258 | 16,668,391 |
| 01 October 2025 | 10.10 | 10.20 | 10.00 | 10.20 | 627,425 | 6,352,025 |
| 30 September 2025 | 10.10 | 10.20 | 9.90 | 10.20 | 1,562,869 | 15,686,664 |
| 29 September 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 463,560 | 4,696,500 |
| 26 September 2025 | 10.10 | 10.10 | 9.95 | 10.10 | 450,524 | 4,497,323 |
| 25 September 2025 | 10.00 | 10.10 | 9.85 | 10.00 | 2,267,473 | 22,665,054 |
| 24 September 2025 | 9.85 | 10.10 | 9.80 | 10.10 | 1,779,789 | 17,608,847 |
| 23 September 2025 | 9.60 | 9.90 | 9.60 | 9.90 | 449,239 | 4,402,588 |
Remark : Volume from SET main board.
