Filter Dates
Historical price From
30 March 2026
To
01 July 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 04 June 2026 To 17 June 2026 ) |
8.50 | 9.65 | 8.35 | 9.00 | 218,887,937 | 1,982,530,736 |
|
Previous 4 weeks
( 05 May 2026 To 02 June 2026 ) |
5.45 | 8.15 | 5.35 | 7.80 | 174,500,014 | 1,212,756,476 |
| Daily Historical Data | ||||||
| 01 July 2026 | 9.70 | 9.95 | 9.65 | 9.90 | 7,752,120 | 76,097,539 |
| 30 June 2026 | 9.90 | 10.10 | 9.55 | 9.70 | 18,868,072 | 183,850,244 |
| 29 June 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 10,208,233 | 101,054,825 |
| 26 June 2026 | 9.55 | 10.10 | 9.50 | 10.00 | 18,049,798 | 177,959,153 |
| 25 June 2026 | 10.00 | 10.00 | 9.70 | 9.75 | 19,368,358 | 191,069,701 |
| 24 June 2026 | 9.70 | 9.80 | 9.20 | 9.80 | 23,219,286 | 222,069,327 |
| 23 June 2026 | 9.20 | 10.00 | 9.20 | 9.55 | 34,708,648 | 334,104,169 |
| 22 June 2026 | 9.35 | 9.85 | 9.30 | 9.30 | 31,199,653 | 296,107,931 |
| 19 June 2026 | 8.75 | 9.35 | 8.75 | 9.15 | 14,011,189 | 127,670,543 |
| 18 June 2026 | 8.95 | 9.00 | 8.65 | 8.70 | 8,548,691 | 75,213,375 |
| 17 June 2026 | 9.15 | 9.40 | 8.60 | 9.00 | 32,782,528 | 294,671,401 |
| 16 June 2026 | 9.45 | 9.45 | 9.15 | 9.15 | 11,285,791 | 104,676,217 |
| 15 June 2026 | 9.25 | 9.45 | 8.95 | 9.40 | 22,764,093 | 210,665,448 |
| 12 June 2026 | 9.20 | 9.25 | 8.85 | 9.05 | 12,027,797 | 109,019,552 |
| 11 June 2026 | 8.45 | 9.10 | 8.45 | 9.05 | 15,297,786 | 134,718,129 |
| 10 June 2026 | 8.60 | 8.80 | 8.35 | 8.45 | 10,597,605 | 90,641,447 |
| 09 June 2026 | 9.00 | 9.00 | 8.60 | 8.70 | 11,151,012 | 98,045,825 |
| 08 June 2026 | 8.95 | 9.25 | 8.70 | 8.80 | 16,817,421 | 151,096,826 |
| 05 June 2026 | 9.45 | 9.50 | 8.85 | 9.10 | 22,012,658 | 201,651,501 |
| 04 June 2026 | 8.50 | 9.65 | 8.50 | 9.50 | 64,151,246 | 587,344,390 |
| 02 June 2026 | 7.15 | 8.15 | 7.05 | 7.80 | 22,313,020 | 172,110,693 |
| 29 May 2026 | 7.20 | 7.50 | 6.85 | 7.10 | 18,641,031 | 134,722,185 |
| 28 May 2026 | 7.25 | 7.45 | 7.15 | 7.15 | 5,407,818 | 39,126,426 |
| 27 May 2026 | 7.25 | 7.45 | 7.10 | 7.20 | 7,350,133 | 53,676,940 |
| 26 May 2026 | 7.25 | 7.45 | 7.10 | 7.20 | 7,717,808 | 56,088,798 |
| 25 May 2026 | 7.30 | 7.45 | 7.15 | 7.25 | 9,613,160 | 70,292,183 |
| 22 May 2026 | 7.15 | 7.20 | 6.95 | 7.15 | 6,128,665 | 43,435,221 |
| 21 May 2026 | 7.35 | 7.40 | 7.05 | 7.10 | 6,370,210 | 45,751,241 |
| 20 May 2026 | 7.50 | 7.55 | 7.05 | 7.30 | 10,792,425 | 78,462,516 |
| 19 May 2026 | 6.85 | 7.60 | 6.85 | 7.40 | 15,863,755 | 116,540,321 |
| 18 May 2026 | 6.65 | 6.95 | 6.55 | 6.85 | 11,530,974 | 78,184,371 |
| 15 May 2026 | 6.05 | 6.80 | 6.00 | 6.60 | 29,661,263 | 193,585,001 |
| 14 May 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 1,233,921 | 6,972,784 |
| 13 May 2026 | 5.55 | 5.65 | 5.50 | 5.60 | 1,169,111 | 6,521,250 |
| 12 May 2026 | 5.80 | 5.85 | 5.50 | 5.50 | 2,373,042 | 13,285,477 |
| 11 May 2026 | 5.80 | 5.85 | 5.70 | 5.75 | 1,662,706 | 9,540,924 |
| 08 May 2026 | 5.85 | 5.90 | 5.70 | 5.80 | 1,801,922 | 10,437,420 |
| 07 May 2026 | 5.65 | 5.90 | 5.65 | 5.80 | 3,742,313 | 21,685,475 |
| 06 May 2026 | 5.60 | 5.85 | 5.60 | 5.70 | 4,771,557 | 27,228,832 |
| 05 May 2026 | 5.45 | 5.70 | 5.35 | 5.50 | 6,355,180 | 35,108,418 |
| 30 April 2026 | 5.50 | 5.60 | 5.40 | 5.45 | 3,166,736 | 17,403,888 |
| 29 April 2026 | 5.50 | 5.60 | 5.45 | 5.50 | 4,711,432 | 26,055,671 |
| 28 April 2026 | 5.20 | 5.60 | 5.15 | 5.45 | 10,426,758 | 56,161,440 |
| 27 April 2026 | 5.30 | 5.40 | 5.15 | 5.15 | 2,865,894 | 14,991,853 |
| 24 April 2026 | 4.92 | 5.35 | 4.92 | 5.30 | 6,750,580 | 34,947,347 |
| 23 April 2026 | 4.98 | 4.98 | 4.90 | 4.92 | 1,769,481 | 8,724,592 |
| 22 April 2026 | 5.05 | 5.15 | 4.98 | 4.98 | 2,464,313 | 12,439,331 |
| 21 April 2026 | 4.98 | 5.20 | 4.98 | 5.10 | 3,166,229 | 16,170,970 |
| 20 April 2026 | 4.94 | 5.05 | 4.92 | 4.96 | 823,291 | 4,101,967 |
| 17 April 2026 | 4.96 | 4.98 | 4.90 | 4.94 | 466,500 | 2,305,052 |
| 16 April 2026 | 4.96 | 5.05 | 4.94 | 4.94 | 787,405 | 3,925,841 |
| 10 April 2026 | 4.92 | 4.94 | 4.90 | 4.90 | 291,549 | 1,432,965 |
| 09 April 2026 | 4.96 | 4.96 | 4.88 | 4.88 | 723,900 | 3,562,427 |
| 08 April 2026 | 4.94 | 5.00 | 4.92 | 5.00 | 1,149,643 | 5,706,107 |
| 07 April 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 606,455 | 2,946,101 |
| 03 April 2026 | 4.96 | 4.98 | 4.86 | 4.88 | 822,462 | 4,028,211 |
| 02 April 2026 | 4.98 | 5.05 | 4.92 | 4.92 | 1,229,518 | 6,101,964 |
| 01 April 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 1,687,505 | 8,499,782 |
| 31 March 2026 | 4.96 | 5.05 | 4.86 | 4.98 | 2,198,206 | 10,879,498 |
| 30 March 2026 | 4.84 | 4.94 | 4.82 | 4.92 | 1,145,411 | 5,585,513 |
Remark : Volume from SET main board.