Historical Price From 01 Apr 2026 To 03 Jul 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08 Jun 2026 To 19 Jun 2026)		 19.00 19.40 17.40 17.70 54,086,365 1,007,830,007
Previous 4 weeks
(07 May 2026 To 05 Jun 2026)		 18.80 20.50 18.10 19.30 227,787,603 4,408,107,940
Daily Historical Data
03 Jul 2026 16.80 17.10 16.80 16.90 5,377,603 91,255,568
02 Jul 2026 16.90 16.90 16.70 16.70 3,202,317 53,640,799
01 Jul 2026 16.90 17.10 16.80 16.90 2,733,387 46,345,056
30 Jun 2026 16.70 17.10 16.70 16.90 5,457,687 92,250,684
29 Jun 2026 16.60 17.00 16.60 16.80 4,255,382 71,449,323
26 Jun 2026 16.60 16.90 16.50 16.70 5,144,807 85,963,287
25 Jun 2026 17.50 17.60 16.50 16.60 16,675,850 281,440,099
24 Jun 2026 17.60 18.10 17.60 17.80 6,618,111 118,160,644
23 Jun 2026 18.00 18.00 17.40 17.50 4,342,219 76,528,910
22 Jun 2026 17.80 18.20 17.50 17.90 10,048,813 179,353,281
19 Jun 2026 18.30 18.40 17.40 17.70 11,505,497 204,243,468
18 Jun 2026 18.90 18.90 18.30 18.30 5,251,347 97,258,821
17 Jun 2026 19.10 19.10 18.80 18.90 3,057,672 57,866,366
16 Jun 2026 18.70 19.00 18.70 18.90 6,275,850 118,420,460
15 Jun 2026 18.80 18.90 18.50 18.60 6,027,800 112,590,608
12 Jun 2026 19.20 19.30 18.90 19.10 4,025,900 76,909,020
11 Jun 2026 19.00 19.10 18.90 19.10 1,245,696 23,703,454
10 Jun 2026 19.20 19.30 18.90 19.00 3,163,456 60,216,569
09 Jun 2026 18.80 19.40 18.70 19.30 6,262,470 119,304,388
08 Jun 2026 19.00 19.20 18.70 18.70 7,270,677 137,316,853
05 Jun 2026 19.80 19.90 19.10 19.30 7,991,196 154,869,671
04 Jun 2026 19.80 20.00 19.50 19.70 10,224,116 202,411,033
02 Jun 2026 19.50 20.00 19.50 19.70 15,042,296 296,945,393
29 May 2026 19.50 19.60 19.00 19.20 12,479,689 239,717,050
28 May 2026 19.00 19.50 18.80 19.30 14,361,805 276,181,959
27 May 2026 19.00 19.30 18.70 18.70 8,122,884 154,105,317
26 May 2026 18.70 19.00 18.50 18.80 6,138,634 115,472,364
25 May 2026 19.00 19.30 18.50 18.70 10,215,062 193,108,444
22 May 2026 19.10 19.10 18.80 18.90 6,996,228 132,283,526
21 May 2026 18.90 19.10 18.80 19.00 6,405,804 121,499,931
20 May 2026 18.90 19.10 18.60 18.70 8,403,444 157,988,621
19 May 2026 19.70 19.90 18.80 19.00 16,240,369 311,501,814
18 May 2026 19.80 20.50 19.60 19.70 18,600,340 372,700,672
15 May 2026 19.90 20.00 19.60 19.70 7,793,715 154,406,064
14 May 2026 19.90 20.20 19.70 20.00 6,514,140 130,015,860
13 May 2026 19.60 20.20 19.50 19.80 14,189,058 282,920,849
12 May 2026 19.80 20.10 19.50 19.60 13,053,420 257,911,640
11 May 2026 19.00 19.90 18.70 19.70 23,597,003 457,043,062
08 May 2026 18.30 19.10 18.30 18.90 10,976,157 205,737,860
07 May 2026 18.80 18.90 18.10 18.30 10,442,243 191,286,810
06 May 2026 18.50 19.30 18.20 18.90 19,043,352 356,825,366
05 May 2026 18.10 18.60 18.10 18.30 12,829,081 235,002,292
30 Apr 2026 18.10 18.70 17.70 17.80 17,068,111 309,951,410
29 Apr 2026 17.90 18.10 17.60 18.00 12,843,931 230,163,988
28 Apr 2026 16.60 18.10 16.50 18.00 24,962,604 436,068,788
27 Apr 2026 16.60 16.60 16.30 16.40 3,242,232 53,254,994
24 Apr 2026 16.80 17.00 16.30 16.60 4,909,163 81,566,714
23 Apr 2026 17.00 17.30 16.70 16.90 8,960,595 152,300,024
22 Apr 2026 16.30 17.00 16.00 16.90 11,887,491 198,071,832
21 Apr 2026 16.20 16.40 16.10 16.30 9,880,080 160,170,046
20 Apr 2026 16.70 16.70 16.00 16.60 8,352,434 136,840,747
17 Apr 2026 16.90 17.00 16.70 16.70 3,358,942 56,534,807
16 Apr 2026 17.30 17.30 16.90 17.00 3,237,597 55,415,040
10 Apr 2026 17.10 17.30 16.70 17.30 5,863,331 99,628,055
09 Apr 2026 17.50 17.70 17.10 17.10 6,531,574 112,844,330
08 Apr 2026 17.40 17.80 17.40 17.50 5,302,450 93,330,472
07 Apr 2026 17.60 18.00 17.40 17.70 7,282,499 129,141,581
03 Apr 2026 17.70 17.90 17.40 17.60 4,280,716 75,464,664
02 Apr 2026 17.90 17.90 17.50 17.70 10,903,026 193,132,742
01 Apr 2026 17.80 17.80 16.90 17.70 19,670,378 342,896,327

Remark : Volume from SET main board.