To
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(16 Jun 2026 To 29 Jun 2026) |
21.40 | 21.70 | 20.30 | 21.30 | 15,113,927 | 319,095,557 |
|
Previous 4 weeks
(15 May 2026 To 15 Jun 2026) |
20.80 | 23.10 | 19.90 | 21.50 | 84,128,682 | 1,798,355,197 |
| Daily Historical Data | ||||||
| 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 |
| 22 May 2026 | 21.60 | 21.80 | 21.30 | 21.30 | 2,486,231 | 53,290,116 |
| 21 May 2026 | 21.70 | 21.80 | 21.30 | 21.60 | 3,099,171 | 67,010,360 |
| 20 May 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 5,474,408 | 117,292,777 |
| 19 May 2026 | 20.50 | 21.70 | 20.40 | 21.60 | 7,990,231 | 169,808,425 |
| 18 May 2026 | 20.30 | 20.50 | 19.90 | 20.50 | 2,299,160 | 46,486,868 |
| 15 May 2026 | 20.80 | 20.90 | 20.10 | 20.50 | 4,979,865 | 101,909,732 |
| 14 May 2026 | 18.90 | 20.70 | 18.90 | 20.70 | 11,771,155 | 234,948,598 |
| 13 May 2026 | 18.80 | 19.40 | 18.70 | 19.00 | 3,174,251 | 60,623,780 |
| 12 May 2026 | 18.70 | 19.10 | 18.60 | 18.70 | 1,402,049 | 26,420,736 |
| 11 May 2026 | 18.90 | 19.20 | 18.60 | 18.70 | 2,014,902 | 37,943,522 |
| 08 May 2026 | 19.40 | 19.80 | 19.20 | 19.30 | 4,127,747 | 80,307,136 |
| 07 May 2026 | 19.60 | 19.60 | 19.30 | 19.40 | 1,545,958 | 29,988,246 |
| 06 May 2026 | 19.00 | 19.60 | 18.90 | 19.40 | 4,142,408 | 79,871,368 |
| 05 May 2026 | 19.10 | 19.10 | 18.80 | 18.90 | 883,310 | 16,751,460 |
| 30 Apr 2026 | 19.10 | 19.10 | 18.90 | 19.00 | 602,778 | 11,442,677 |
| 29 Apr 2026 | 18.90 | 19.20 | 18.80 | 19.10 | 1,361,579 | 25,864,086 |
| 28 Apr 2026 | 19.00 | 19.00 | 18.80 | 18.90 | 631,890 | 11,922,227 |
| 27 Apr 2026 | 19.00 | 19.10 | 18.90 | 18.90 | 558,242 | 10,592,052 |
| 24 Apr 2026 | 18.90 | 19.00 | 18.80 | 18.90 | 670,947 | 12,678,399 |
| 23 Apr 2026 | 19.00 | 19.20 | 18.90 | 19.00 | 1,143,392 | 21,709,290 |
| 22 Apr 2026 | 19.10 | 19.20 | 18.90 | 19.00 | 1,123,683 | 21,374,976 |
| 21 Apr 2026 | 19.00 | 19.20 | 18.80 | 19.10 | 1,045,860 | 19,867,326 |
| 20 Apr 2026 | 18.90 | 19.20 | 18.80 | 18.90 | 2,214,324 | 41,893,191 |
| 17 Apr 2026 | 19.30 | 19.40 | 18.90 | 19.00 | 2,269,839 | 43,302,137 |
| 16 Apr 2026 | 19.20 | 19.70 | 19.20 | 19.30 | 3,290,799 | 63,987,071 |
| 10 Apr 2026 | 19.20 | 19.20 | 19.00 | 19.10 | 1,008,932 | 19,281,983 |
Remark : Volume from SET main board.
