SET Services

THSERVICE
🏛️ thailand →
305.52
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 518.63 519.83 514.90 515.36 0.8M
2022-12-29 513.13 518.73 511.78 518.55 0.8M
2022-12-28 511.89 514.60 510.91 513.40 1.2M
2022-12-27 507.03 512.90 506.97 512.18 0.9M
2022-12-26 504.13 506.14 503.23 505.08 0.4M
2022-12-23 500.95 503.89 500.55 503.35 0.8M
2022-12-22 501.35 503.67 499.55 503.04 0.7M
2022-12-21 501.02 501.63 498.48 500.28 0.9M
2022-12-20 504.28 504.98 496.62 499.95 0.8M
2022-12-19 502.09 504.30 500.56 503.84 0.8M
2022-12-16 498.07 501.62 496.42 501.14 1.2M
2022-12-15 504.30 505.07 497.66 499.50 1.0M
2022-12-14 503.13 505.72 500.86 505.13 1.3M
2022-12-13 501.36 502.58 499.12 502.14 0.8M
2022-12-09 501.69 502.54 499.32 499.74 0.5M
2022-12-08 502.44 503.11 499.32 501.70 0.9M
2022-12-07 501.73 504.98 500.21 501.72 0.9M
2022-12-06 503.81 504.18 499.48 501.73 0.8M
2022-12-02 506.05 506.80 502.23 504.23 0.6M
2022-12-01 509.05 509.67 504.95 506.66 0.8M
2022-11-30 502.75 508.38 501.71 508.38 1.3M
2022-11-29 498.96 502.81 497.75 502.23 0.7M
2022-11-28 498.75 500.41 497.86 498.62 0.6M
2022-11-25 500.76 501.18 497.51 499.90 0.7M
2022-11-24 503.81 504.50 499.68 501.48 1.0M
2022-11-23 502.50 504.00 499.73 503.54 1.2M
2022-11-22 502.29 505.01 499.11 501.74 0.8M
2022-11-21 497.94 503.24 497.22 502.24 0.8M
2022-11-18 499.25 501.72 495.99 499.57 0.9M
2022-11-17 499.82 501.01 496.71 499.25 0.9M
2022-11-16 504.98 505.27 499.82 500.59 1.2M
2022-11-15 502.36 506.54 501.69 505.50 1.2M
2022-11-14 503.54 504.71 498.43 500.81 1.8M
2022-11-11 504.00 506.58 501.53 505.05 1.3M
2022-11-10 496.26 500.47 495.32 499.71 1.5M
2022-11-09 499.64 500.22 496.47 498.29 1.3M
2022-11-08 495.87 499.35 495.61 498.93 1.6M
2022-11-07 498.61 499.10 493.89 494.78 0.9M
2022-11-04 497.10 501.01 496.66 497.76 1.2M
2022-11-03 497.78 498.59 495.39 496.74 1.0M
2022-11-02 498.18 500.28 496.91 498.64 2.0M
2022-11-01 496.24 498.84 494.37 497.44 1.1M
2022-10-31 496.76 497.63 492.92 495.20 1.2M
2022-10-28 493.88 495.49 490.75 493.87 2.0M
2022-10-27 491.36 495.35 489.97 493.77 1.2M
2022-10-26 491.49 492.48 489.04 490.38 1.0M
2022-10-25 490.11 490.81 487.89 490.04 0.7M
2022-10-21 487.29 489.49 486.72 488.65 0.5M
2022-10-20 482.62 488.01 481.29 488.01 0.8M
2022-10-19 488.13 488.68 482.96 484.45 0.6M
2022-10-18 482.36 489.09 481.37 487.74 0.8M
2022-10-17 478.18 481.55 475.07 480.55 0.8M
2022-10-12 476.84 478.43 474.29 477.43 0.6M
2022-10-11 478.80 480.19 475.39 476.09 0.6M
2022-10-10 477.43 482.30 474.00 480.50 0.7M
2022-10-07 480.18 481.30 477.07 480.21 0.7M
2022-10-06 480.53 482.79 479.62 479.83 0.7M
2022-10-05 479.69 481.57 477.22 478.24 0.8M
2022-10-04 476.48 478.59 471.99 477.34 0.8M
2022-10-03 482.51 484.13 469.41 470.78 1.1M
2022-09-30 483.28 484.80 481.31 482.90 1.0M
2022-09-29 487.81 490.43 482.95 483.82 1.1M
2022-09-28 485.00 488.15 482.87 486.27 1.1M
2022-09-27 488.18 491.41 485.28 486.80 1.7M
2022-09-26 490.27 490.56 485.45 487.26 1.1M
2022-09-23 493.90 497.22 490.77 490.89 1.2M
2022-09-22 490.24 494.50 488.26 492.86 1.2M
2022-09-21 494.26 495.42 490.96 491.49 1.3M
2022-09-20 495.60 496.62 493.16 494.02 1.3M
2022-09-19 493.21 494.50 491.27 492.84 0.8M
2022-09-16 496.30 496.66 491.71 493.23 1.4M
2022-09-15 501.05 501.44 496.54 497.09 0.9M
2022-09-14 497.09 500.75 496.29 500.08 0.8M
2022-09-13 502.78 504.43 501.01 502.94 0.9M
2022-09-12 500.08 503.73 499.25 501.65 0.9M
2022-09-09 498.66 500.36 496.20 497.73 0.7M
2022-09-08 499.37 499.73 495.06 497.56 1.2M
2022-09-07 492.43 496.52 491.30 496.11 1.0M
2022-09-06 490.37 492.58 488.19 491.75 0.9M
2022-09-05 491.97 492.35 487.66 490.04 0.6M
2022-09-02 489.45 493.15 487.07 491.14 0.7M
2022-09-01 492.41 495.71 487.60 489.04 1.1M
2022-08-31 490.79 494.56 489.99 494.29 1.0M
2022-08-30 487.22 493.71 486.71 492.81 1.0M
2022-08-29 487.61 489.49 485.20 486.83 0.8M
2022-08-26 495.24 495.37 491.08 493.36 0.8M
2022-08-25 491.74 495.96 491.50 494.89 1.1M
2022-08-24 490.33 492.13 487.06 490.30 1.7M
2022-08-23 484.57 491.91 482.70 491.28 1.0M
2022-08-22 486.27 488.12 483.05 484.71 0.7M
2022-08-19 487.82 489.96 486.00 487.08 0.9M
2022-08-18 488.42 489.39 485.62 488.37 1.4M
2022-08-17 486.63 489.92 485.73 489.38 1.0M
2022-08-16 487.22 488.30 484.21 485.78 1.1M
2022-08-15 486.00 487.45 483.15 485.97 1.1M
2022-08-11 486.14 488.29 484.53 486.67 1.0M
2022-08-10 484.01 484.40 480.25 483.99 0.8M
2022-08-09 483.33 486.28 482.61 484.32 0.9M
2022-08-08 482.19 483.10 478.35 482.43 1.1M
2022-08-05 482.33 482.98 479.79 482.20 0.8M
2022-08-04 481.30 483.75 479.61 481.38 0.8M
2022-08-03 479.28 480.78 476.45 480.18 0.8M
2022-08-02 479.27 481.25 477.10 479.15 0.9M
2022-08-01 477.14 480.40 474.39 479.90 0.9M
2022-07-27 471.94 476.28 470.51 475.86 0.5M
2022-07-26 473.50 474.14 470.60 471.66 0.6M
2022-07-25 473.60 475.92 469.86 474.21 0.6M
2022-07-22 471.57 473.47 469.03 472.95 0.5M
2022-07-21 467.97 471.37 466.63 470.99 0.6M
2022-07-20 468.86 470.41 465.90 468.43 0.6M
2022-07-19 468.86 469.41 463.43 466.90 0.6M
2022-07-18 472.01 472.55 468.28 469.83 0.6M
2022-07-15 469.60 471.45 464.20 470.52 0.8M
2022-07-14 471.86 474.19 466.79 468.64 0.7M
2022-07-12 474.60 475.00 470.09 472.76 0.7M
2022-07-11 478.43 479.04 472.49 475.63 0.6M
2022-07-08 482.49 483.38 477.54 479.40 0.9M
2022-07-07 473.91 481.98 473.65 481.48 1.0M
2022-07-06 470.37 473.71 468.14 473.15 1.3M
2022-07-05 474.70 476.03 468.27 469.40 2.3M
2022-07-04 477.10 477.97 472.78 473.29 1.4M
2022-07-01 475.76 477.32 473.33 475.90 1.0M
2022-06-30 478.80 481.08 472.69 474.66 1.7M
2022-06-29 479.45 480.40 477.03 478.02 0.8M
2022-06-28 475.71 481.70 472.51 480.58 1.0M
2022-06-27 475.56 478.02 474.09 475.36 0.9M
2022-06-24 471.54 473.96 470.29 472.99 0.9M
2022-06-23 470.57 472.29 467.97 469.00 1.4M
2022-06-22 472.91 473.27 465.63 468.42 1.5M
2022-06-21 474.23 474.49 470.61 473.71 0.9M
2022-06-20 467.62 472.92 467.16 472.00 0.7M
2022-06-17 463.92 471.28 463.34 468.48 1.2M
2022-06-16 476.79 478.31 465.53 465.73 1.4M
2022-06-15 476.64 477.35 471.06 474.19 0.8M
2022-06-14 475.12 477.37 472.68 476.24 0.8M
2022-06-13 479.04 480.60 475.86 475.86 1.1M
2022-06-10 485.08 486.13 482.69 483.72 0.7M
2022-06-09 486.28 487.29 484.40 485.27 0.9M
2022-06-08 488.85 489.80 485.29 486.62 0.7M
2022-06-07 494.30 494.64 486.34 486.82 1.0M
2022-06-06 495.63 496.91 491.75 495.56 1.0M
2022-06-02 499.94 500.30 494.69 495.03 1.0M
2022-06-01 501.97 502.37 498.21 499.77 0.8M
2022-05-31 496.47 501.62 495.81 501.58 1.5M
2022-05-30 495.47 498.17 494.60 496.56 0.9M
2022-05-27 495.06 495.79 489.92 492.63 1.1M
2022-05-26 492.96 493.37 490.87 493.21 1.3M
2022-05-25 492.37 495.33 490.63 491.84 1.4M
2022-05-24 495.64 496.03 489.91 490.65 1.4M
2022-05-23 494.10 495.57 491.88 495.50 1.4M
2022-05-20 490.97 493.95 489.83 493.13 1.2M
2022-05-19 484.11 489.28 482.61 487.67 1.2M
2022-05-18 487.84 491.51 485.11 490.53 1.3M
2022-05-17 482.90 486.89 479.90 486.37 1.4M
2022-05-13 478.00 480.57 475.43 479.95 1.4M
2022-05-12 479.57 480.25 472.00 475.45 1.5M
2022-05-11 486.00 486.47 478.87 480.60 1.1M
2022-05-10 479.45 487.02 477.65 486.99 1.2M
2022-05-09 484.27 485.76 479.35 480.05 1.4M
2022-05-06 484.27 488.09 482.41 485.89 1.3M
2022-05-05 493.90 495.18 489.55 489.59 1.2M
2022-05-03 495.78 496.80 489.41 490.96 1.4M
2022-04-29 497.56 498.46 494.56 495.47 1.0M
2022-04-28 501.33 502.24 495.81 497.85 1.2M
2022-04-27 502.60 504.11 498.83 502.01 2.0M
2022-04-26 506.64 508.43 503.00 503.10 3.0M
2022-04-25 505.42 507.53 503.76 504.94 1.7M
2022-04-22 508.39 510.31 506.55 509.47 1.9M
2022-04-21 510.11 511.97 508.67 509.52 1.3M
2022-04-20 510.76 511.17 507.68 509.06 1.6M
2022-04-19 508.12 510.22 506.23 508.34 2.3M
2022-04-18 506.44 508.51 504.16 504.97 1.7M
2022-04-12 503.56 506.99 501.67 506.79 1.3M
2022-04-11 503.75 505.94 501.35 504.71 1.4M
2022-04-08 499.53 505.72 496.97 504.62 1.4M
2022-04-07 499.78 499.95 494.66 498.11 1.6M
2022-04-05 500.80 503.14 499.19 500.36 1.5M
2022-04-04 498.76 501.00 497.86 500.13 1.7M
2022-04-01 496.21 498.49 494.60 498.42 2.0M
2022-03-31 497.11 498.51 495.06 496.57 3.0M
2022-03-30 494.62 499.29 493.87 497.50 1.5M
2022-03-29 494.90 495.63 492.25 493.98 1.5M
2022-03-28 491.06 493.94 490.61 493.44 1.4M
2022-03-25 492.59 493.71 489.01 490.87 1.6M
2022-03-24 491.69 494.05 490.52 492.22 1.5M
2022-03-23 496.35 496.99 491.33 492.70 1.5M
2022-03-22 498.34 499.08 493.96 495.53 1.4M
2022-03-21 500.77 501.96 497.20 498.21 1.7M
2022-03-18 498.36 500.70 496.43 498.77 1.7M
2022-03-17 497.33 499.79 496.53 497.69 1.7M
2022-03-16 491.59 495.63 490.86 494.35 1.5M
2022-03-15 490.56 493.63 486.53 488.82 2.0M
2022-03-14 491.35 493.53 489.50 492.02 2.2M
2022-03-11 489.19 493.34 486.04 492.10 3.3M
2022-03-10 490.01 491.22 486.64 489.35 2.3M
2022-03-09 482.77 487.87 478.38 487.83 2.3M
2022-03-08 476.50 481.30 468.43 479.63 2.6M
2022-03-07 481.08 482.71 472.96 477.46 2.0M
2022-03-04 494.25 495.28 489.66 489.83 1.7M
2022-03-03 494.51 496.69 493.31 496.00 2.0M
2022-03-02 488.42 491.84 486.81 490.15 2.2M
2022-03-01 489.34 491.69 488.23 489.58 1.8M
2022-02-28 484.98 488.56 480.96 486.57 1.6M
2022-02-25 482.05 486.53 481.00 484.73 1.6M
2022-02-24 486.07 487.09 476.64 478.41 2.1M
2022-02-23 484.69 488.87 482.72 488.01 2.2M
2022-02-22 480.05 483.81 475.50 483.39 1.7M
2022-02-21 486.00 488.69 484.00 485.70 1.7M
2022-02-18 481.04 486.56 479.21 485.39 1.7M
2022-02-17 481.67 484.04 480.51 481.22 1.7M
2022-02-15 472.62 478.76 472.23 478.28 1.2M
2022-02-14 474.74 475.32 470.65 472.32 1.4M
2022-02-11 476.27 478.05 474.13 477.04 1.1M
2022-02-10 479.85 481.05 476.73 479.55 1.4M
2022-02-09 473.53 479.94 473.45 478.01 1.7M
2022-02-08 471.62 472.73 468.84 471.04 1.5M
2022-02-07 469.60 472.75 466.22 471.21 1.4M
2022-02-04 470.19 471.90 467.79 468.24 1.4M
2022-02-03 469.21 471.62 468.79 470.34 1.2M
2022-02-02 470.49 471.24 468.55 470.24 1.1M
2022-02-01 469.11 469.99 467.43 469.48 1.4M
2022-01-31 465.44 468.48 465.33 466.48 1.8M
2022-01-28 456.23 464.67 455.74 462.31 1.3M
2022-01-27 455.31 455.90 451.22 455.11 2.1M
2022-01-26 458.77 459.88 456.77 457.66 2.6M
2022-01-25 456.11 457.69 452.83 456.87 2.5M
2022-01-24 461.70 462.14 456.41 456.72 2.3M
2022-01-21 459.44 462.37 458.52 461.95 1.7M
2022-01-20 459.57 462.65 458.92 460.43 2.0M
2022-01-19 459.80 461.38 456.35 458.48 2.7M
2022-01-18 466.90 468.33 460.44 461.06 2.6M
2022-01-17 464.19 467.75 463.85 465.27 2.3M
2022-01-14 466.15 466.59 462.63 462.92 2.5M
2022-01-13 465.60 467.19 464.78 465.65 2.5M
2022-01-12 465.01 466.82 464.29 465.51 2.9M
2022-01-11 463.27 464.25 460.84 464.16 2.7M
2022-01-10 463.88 465.21 461.69 463.05 1.6M
2022-01-07 464.81 465.64 461.98 463.56 2.2M
2022-01-06 466.79 467.86 462.88 463.21 2.5M
2022-01-05 470.13 470.87 468.06 470.22 1.9M
2022-01-04 467.99 470.61 466.73 469.60 1.4M