Historical Price From 11 Mar 2026 To 12 Jun 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(14 May 2026 To 27 May 2026)		 19.90 20.50 18.50 18.70 95,430,620 1,843,082,613
Previous 4 weeks
(09 Apr 2026 To 13 May 2026)		 17.50 20.20 16.00 19.80 225,228,399 4,069,538,654
Daily Historical Data
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
31 Mar 2026 18.00 18.20 17.50 17.80 11,764,155 210,275,767
30 Mar 2026 17.90 18.20 17.80 17.80 10,047,739 180,443,892
27 Mar 2026 17.00 18.00 17.00 17.70 25,556,890 453,492,452
26 Mar 2026 17.00 17.30 16.80 16.80 12,293,741 209,410,179
25 Mar 2026 16.60 17.00 16.60 17.00 12,151,531 204,275,703
24 Mar 2026 17.70 18.50 16.90 16.90 28,019,537 490,958,099
23 Mar 2026 16.30 17.90 16.30 17.60 26,865,891 463,561,392
20 Mar 2026 16.00 16.90 15.90 16.60 29,065,319 481,178,218
19 Mar 2026 16.40 16.50 15.90 16.00 14,378,474 232,703,298
18 Mar 2026 16.00 16.60 15.70 16.60 17,585,683 285,290,840
17 Mar 2026 16.30 16.30 15.70 16.00 12,807,058 204,608,220
16 Mar 2026 15.70 16.30 15.60 16.10 20,283,261 324,491,456
13 Mar 2026 15.80 16.00 15.40 15.50 12,283,755 192,276,333
12 Mar 2026 15.50 16.20 15.50 15.70 23,961,526 379,176,745
11 Mar 2026 15.50 15.70 15.30 15.50 8,670,033 134,475,138

Remark : Volume from SET main board.