To
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(22 Jul 2026 To 06 Aug 2026) |
21.80 | 21.80 | 21.00 | 21.40 | 10,333,555 | 220,948,738 |
|
Previous 4 weeks
(24 Jun 2026 To 21 Jul 2026) |
20.40 | 23.10 | 20.40 | 21.80 | 49,445,217 | 1,079,514,753 |
| Daily Historical Data | ||||||
| 21 Aug 2026 | 22.30 | 22.30 | 21.70 | 21.90 | 2,292,216 | 50,172,198 |
| 20 Aug 2026 | 22.20 | 22.50 | 22.00 | 22.30 | 1,980,193 | 44,011,620 |
| 19 Aug 2026 | 22.70 | 22.70 | 21.90 | 21.90 | 3,877,936 | 86,205,279 |
| 18 Aug 2026 | 22.40 | 23.20 | 22.20 | 22.60 | 9,117,283 | 207,438,672 |
| 17 Aug 2026 | 21.50 | 22.20 | 21.40 | 22.20 | 2,201,503 | 48,067,185 |
| 14 Aug 2026 | 21.40 | 22.40 | 21.30 | 21.60 | 8,835,958 | 192,973,857 |
| 13 Aug 2026 | 21.00 | 21.20 | 20.90 | 20.90 | 1,054,760 | 22,158,686 |
| 11 Aug 2026 | 21.10 | 21.20 | 21.00 | 21.00 | 1,175,623 | 24,778,630 |
| 10 Aug 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 470,320 | 10,010,147 |
| 07 Aug 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 365,855 | 7,803,754 |
| 06 Aug 2026 | 21.40 | 21.40 | 21.30 | 21.40 | 312,292 | 6,671,733 |
| 05 Aug 2026 | 21.50 | 21.50 | 21.30 | 21.40 | 359,181 | 7,688,406 |
| 04 Aug 2026 | 21.70 | 21.70 | 21.40 | 21.40 | 964,221 | 20,736,871 |
| 03 Aug 2026 | 21.60 | 21.80 | 21.40 | 21.70 | 985,661 | 21,334,650 |
| 31 Jul 2026 | 21.60 | 21.60 | 21.30 | 21.40 | 744,290 | 15,980,523 |
| 30 Jul 2026 | 21.20 | 21.50 | 21.00 | 21.50 | 1,121,081 | 23,833,448 |
| 27 Jul 2026 | 21.40 | 21.40 | 21.10 | 21.30 | 1,081,045 | 22,927,682 |
| 24 Jul 2026 | 21.10 | 21.70 | 21.00 | 21.50 | 1,805,318 | 38,591,697 |
| 23 Jul 2026 | 21.40 | 21.50 | 21.10 | 21.10 | 1,392,821 | 29,525,792 |
| 22 Jul 2026 | 21.80 | 21.80 | 21.30 | 21.30 | 1,567,645 | 33,657,936 |
| 21 Jul 2026 | 21.70 | 21.90 | 21.70 | 21.80 | 779,471 | 16,952,045 |
| 20 Jul 2026 | 21.60 | 22.40 | 21.40 | 21.70 | 5,951,605 | 130,286,009 |
| 17 Jul 2026 | 21.50 | 21.60 | 21.40 | 21.60 | 1,495,293 | 32,186,881 |
| 16 Jul 2026 | 21.60 | 21.80 | 21.50 | 21.60 | 853,745 | 18,491,362 |
| 15 Jul 2026 | 22.00 | 22.00 | 21.50 | 21.60 | 1,778,696 | 38,580,152 |
| 14 Jul 2026 | 22.00 | 22.10 | 21.70 | 21.70 | 1,862,716 | 40,801,721 |
| 13 Jul 2026 | 21.80 | 22.20 | 21.50 | 22.10 | 2,346,653 | 51,534,312 |
| 10 Jul 2026 | 21.50 | 21.90 | 21.50 | 21.80 | 2,195,307 | 47,662,129 |
| 09 Jul 2026 | 20.90 | 21.50 | 20.90 | 21.40 | 1,307,604 | 27,725,750 |
| 08 Jul 2026 | 21.90 | 21.90 | 20.90 | 21.10 | 2,277,270 | 48,638,863 |
| 07 Jul 2026 | 22.10 | 22.20 | 21.50 | 21.90 | 2,835,856 | 61,686,137 |
| 06 Jul 2026 | 22.10 | 22.20 | 21.70 | 22.10 | 2,621,331 | 57,662,714 |
| 03 Jul 2026 | 22.00 | 23.10 | 22.00 | 22.10 | 10,059,856 | 226,833,624 |
| 02 Jul 2026 | 21.70 | 22.00 | 21.50 | 21.90 | 2,338,142 | 50,944,476 |
| 01 Jul 2026 | 21.80 | 22.00 | 21.50 | 21.60 | 1,715,853 | 37,141,694 |
| 30 Jun 2026 | 21.40 | 21.90 | 21.10 | 21.70 | 4,140,320 | 89,427,176 |
| 29 Jun 2026 | 21.00 | 21.40 | 20.90 | 21.30 | 1,645,858 | 34,953,600 |
| 26 Jun 2026 | 21.00 | 21.20 | 20.90 | 21.00 | 712,646 | 14,971,322 |
| 25 Jun 2026 | 21.10 | 21.40 | 21.00 | 21.00 | 1,084,121 | 22,968,101 |
| 24 Jun 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 1,442,874 | 30,066,685 |
| 23 Jun 2026 | 20.70 | 20.70 | 20.30 | 20.60 | 1,520,074 | 31,147,239 |
| 22 Jun 2026 | 21.30 | 21.30 | 20.60 | 20.70 | 1,904,119 | 39,693,593 |
| 19 Jun 2026 | 21.20 | 21.30 | 21.00 | 21.20 | 921,297 | 19,531,426 |
| 18 Jun 2026 | 21.50 | 21.50 | 21.00 | 21.20 | 1,583,913 | 33,544,541 |
| 17 Jun 2026 | 21.40 | 21.70 | 21.30 | 21.50 | 2,212,395 | 47,500,406 |
| 16 Jun 2026 | 21.40 | 21.60 | 21.20 | 21.40 | 2,086,630 | 44,718,644 |
| 15 Jun 2026 | 21.00 | 21.50 | 20.80 | 21.50 | 4,263,169 | 90,158,069 |
| 12 Jun 2026 | 20.70 | 20.70 | 20.40 | 20.70 | 1,440,740 | 29,605,137 |
| 11 Jun 2026 | 20.20 | 20.70 | 20.20 | 20.50 | 1,780,446 | 36,376,430 |
| 10 Jun 2026 | 20.60 | 20.80 | 20.20 | 20.40 | 2,208,653 | 45,121,753 |
| 09 Jun 2026 | 20.90 | 21.10 | 20.50 | 20.70 | 1,605,460 | 33,247,453 |
| 08 Jun 2026 | 21.50 | 21.70 | 20.70 | 20.80 | 3,649,405 | 77,262,574 |
| 05 Jun 2026 | 21.10 | 21.90 | 21.10 | 21.70 | 5,801,799 | 125,849,027 |
| 04 Jun 2026 | 21.10 | 21.20 | 20.80 | 21.00 | 2,136,359 | 44,927,282 |
| 02 Jun 2026 | 20.80 | 21.20 | 20.50 | 21.20 | 2,924,822 | 60,924,344 |
| 29 May 2026 | 21.70 | 21.70 | 20.50 | 20.50 | 7,301,477 | 153,267,800 |
| 28 May 2026 | 21.60 | 21.90 | 21.30 | 21.70 | 2,364,432 | 51,262,460 |
| 27 May 2026 | 22.00 | 23.10 | 21.40 | 21.70 | 11,122,537 | 247,553,237 |
| 26 May 2026 | 22.30 | 22.30 | 21.90 | 21.90 | 3,887,190 | 85,561,637 |
| 25 May 2026 | 21.40 | 22.60 | 21.30 | 22.40 | 7,313,127 | 161,439,716 |
Remark : Volume from SET main board.
