| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (23/07/2025 to 06/08/2025) |
1.01 | 1.10 | 0.98 | 1.00 | 513,766 | 534,815 |
| Previous 4 weeks (24/06/2025 to 22/07/2025) |
1.02 | 1.05 | 0.98 | 1.02 | 1,249,838 | 1,253,202 |
| Daily Historical Data | ||||||
| 22/08/2025 | 1.02 | 1.02 | 1.00 | 1.00 | 40,000 | 40,400 |
| 21/08/2025 | 1.01 | 1.02 | 1.00 | 1.00 | 7,900 | 7,978 |
| 20/08/2025 | 1.01 | 1.01 | 1.01 | 1.01 | 2,100 | 2,121 |
| 19/08/2025 | 0.99 | 1.00 | 0.99 | 1.00 | 8,400 | 8,387 |
| 18/08/2025 | 0.98 | 1.00 | 0.98 | 1.00 | 16,600 | 16,316 |
| 15/08/2025 | 0.99 | 1.02 | 0.98 | 1.02 | 45,621 | 44,960 |
| 14/08/2025 | 1.02 | 1.02 | 1.00 | 1.00 | 31,200 | 31,411 |
| 13/08/2025 | 1.01 | 1.01 | 1.00 | 1.00 | 3,200 | 3,205 |
| 08/08/2025 | 1.02 | 1.02 | 1.02 | 1.02 | 2,000 | 2,040 |
| 07/08/2025 | 1.01 | 1.01 | 1.00 | 1.00 | 12,000 | 12,010 |
| 06/08/2025 | 1.00 | 1.02 | 1.00 | 1.00 | 8,899 | 8,910 |
| 05/08/2025 | 1.00 | 1.02 | 0.99 | 1.00 | 19,605 | 19,535 |
| 04/08/2025 | 1.00 | 1.00 | 0.99 | 1.00 | 12,500 | 12,400 |
| 01/08/2025 | 0.99 | 1.00 | 0.99 | 1.00 | 66,500 | 66,397 |
| 31/07/2025 | 1.02 | 1.02 | 0.98 | 1.00 | 73,701 | 73,306 |
| 30/07/2025 | 1.05 | 1.06 | 1.02 | 1.02 | 21,280 | 21,750 |
| 29/07/2025 | 1.10 | 1.10 | 1.03 | 1.04 | 239,031 | 259,193 |
| 25/07/2025 | 1.02 | 1.02 | 1.02 | 1.02 | 37,000 | 37,740 |
| 24/07/2025 | 1.01 | 1.02 | 1.01 | 1.01 | 12,400 | 12,534 |
| 23/07/2025 | 1.01 | 1.02 | 1.00 | 1.02 | 22,850 | 23,050 |
| 22/07/2025 | 1.02 | 1.02 | 1.02 | 1.02 | 3,000 | 3,060 |
| 21/07/2025 | 1.02 | 1.02 | 1.02 | 1.02 | 41,000 | 41,820 |
| 18/07/2025 | 1.02 | 1.02 | 1.00 | 1.02 | 112,500 | 114,710 |
| 17/07/2025 | 1.03 | 1.03 | 1.00 | 1.03 | 113,500 | 113,614 |
| 16/07/2025 | 1.02 | 1.02 | 1.02 | 1.02 | 2,601 | 2,653 |
| 15/07/2025 | 1.02 | 1.02 | 1.02 | 1.02 | 3,905 | 3,983 |
| 14/07/2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1,500 | 1,561 |
| 11/07/2025 | 1.00 | 1.04 | 1.00 | 1.03 | 45,500 | 47,108 |
| 09/07/2025 | 1.02 | 1.02 | 1.02 | 1.02 | 20,000 | 20,400 |
| 08/07/2025 | 1.02 | 1.02 | 1.02 | 1.02 | 300 | 306 |
| 07/07/2025 | 1.01 | 1.01 | 1.01 | 1.01 | 100 | 101 |
| 04/07/2025 | 1.01 | 1.01 | 1.01 | 1.01 | 15,500 | 15,655 |
| 03/07/2025 | 1.01 | 1.02 | 1.01 | 1.02 | 40,100 | 40,502 |
| 02/07/2025 | 1.01 | 1.02 | 0.99 | 1.02 | 100,200 | 100,104 |
| 01/07/2025 | 1.00 | 1.01 | 0.99 | 1.01 | 265,501 | 264,103 |
Remark : Volume from SET main board.