Historical Price

Filter Dates :

From

To

Historical price from 01 Apr 2026 to 03 Jul 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 08/06/2026 To 19/06/2026 )		 35.00 39.25 34.75 38.75 259,965,136 9,579,855,733
Previous 4 weeks
( 07/05/2026 To 05/06/2026 )		 33.50 40.50 30.00 36.75 671,858,687 23,520,105,825
Daily Historical Data
03/07/2026 39.75 40.00 38.75 39.00 17,136,073 674,355,642
02/07/2026 40.50 40.50 39.00 39.50 23,004,955 908,545,539
01/07/2026 41.75 42.25 40.50 40.75 17,262,825 711,159,456
30/06/2026 39.00 41.75 39.00 41.75 43,606,006 1,780,861,394
29/06/2026 38.25 39.00 38.00 38.75 13,628,319 523,914,638
26/06/2026 38.25 38.75 37.75 38.25 13,085,187 500,980,945
25/06/2026 39.00 39.75 38.50 39.75 20,990,219 820,861,227
24/06/2026 38.00 38.25 37.00 38.25 18,961,053 716,609,540
23/06/2026 40.00 40.00 36.75 37.25 37,777,136 1,439,814,069
22/06/2026 40.00 40.75 39.25 40.50 37,110,958 1,490,071,728
19/06/2026 39.00 39.25 38.00 38.75 34,549,639 1,337,340,257
18/06/2026 38.00 38.50 37.50 38.00 19,086,299 721,977,500
17/06/2026 36.00 38.00 35.00 38.00 33,306,237 1,222,385,216
16/06/2026 37.25 37.25 35.50 35.75 20,218,142 730,841,304
15/06/2026 38.00 38.00 36.25 36.75 23,930,221 886,585,586
12/06/2026 37.25 37.25 36.25 36.75 25,715,094 948,314,805
11/06/2026 35.25 36.75 35.25 36.25 18,776,331 678,615,263
10/06/2026 36.25 37.50 35.25 35.50 21,012,485 756,680,859
09/06/2026 36.75 37.50 36.25 37.00 34,504,694 1,269,843,998
08/06/2026 35.00 36.25 34.75 35.75 28,865,994 1,027,270,945
05/06/2026 38.50 38.50 36.50 36.75 27,879,675 1,043,340,831
04/06/2026 39.00 40.50 38.50 39.00 47,041,329 1,847,965,826
02/06/2026 38.50 40.25 38.50 39.75 48,464,831 1,906,542,940
29/05/2026 37.50 38.00 36.00 37.50 39,354,937 1,463,401,225
28/05/2026 37.00 38.50 36.00 37.00 56,424,969 2,105,193,485
27/05/2026 35.75 37.50 35.25 36.50 59,213,607 2,170,527,890
26/05/2026 34.75 35.75 34.50 34.75 28,949,274 1,016,509,745
25/05/2026 35.75 35.75 34.50 34.50 35,886,807 1,261,625,844
22/05/2026 32.50 35.25 32.25 34.75 46,517,852 1,584,160,733
21/05/2026 33.75 33.75 32.25 32.50 21,280,581 698,308,056
20/05/2026 31.50 33.00 31.50 32.75 30,060,237 972,448,653
19/05/2026 31.75 32.00 31.00 31.00 13,884,187 436,877,419
18/05/2026 31.75 32.75 31.50 31.75 14,708,974 472,196,495
15/05/2026 33.00 33.50 31.75 32.25 31,154,119 1,014,136,378
14/05/2026 32.00 33.75 31.75 33.75 31,372,115 1,034,849,495
13/05/2026 32.00 33.00 30.00 32.25 65,350,903 2,074,712,323
12/05/2026 33.25 33.25 30.50 31.00 21,136,656 670,373,863
11/05/2026 32.00 33.50 31.75 33.25 17,312,500 570,990,075
08/05/2026 32.75 33.00 31.75 32.00 12,307,891 397,553,688
07/05/2026 33.50 33.75 32.00 32.75 23,557,243 778,390,861
06/05/2026 33.25 34.00 32.50 33.00 37,192,125 1,235,509,322
05/05/2026 32.50 33.25 31.75 32.25 59,872,154 1,947,586,622
30/04/2026 30.25 31.50 30.00 31.25 17,441,210 539,420,434
29/04/2026 30.00 30.50 29.50 30.25 14,422,836 433,685,237
28/04/2026 32.25 32.25 30.00 30.00 32,892,742 1,023,787,020
27/04/2026 29.75 31.75 29.50 31.50 45,901,006 1,420,749,448
24/04/2026 29.50 30.00 28.75 29.25 30,362,663 889,502,673
23/04/2026 30.50 30.50 29.00 29.50 22,863,328 678,405,369
22/04/2026 28.50 30.25 28.00 30.00 30,986,377 913,580,227
21/04/2026 29.25 30.50 28.25 28.75 40,802,176 1,187,285,923
20/04/2026 28.00 29.25 27.25 28.75 22,318,147 632,590,774
17/04/2026 26.75 28.25 26.75 28.25 34,932,768 964,534,979
16/04/2026 26.75 27.00 26.00 26.75 31,077,325 824,014,726
10/04/2026 24.40 26.00 24.40 25.75 70,179,564 1,769,761,456
09/04/2026 22.40 23.80 22.40 23.50 75,473,802 1,753,126,322
08/04/2026 22.60 22.80 22.20 22.60 19,708,497 442,890,595
07/04/2026 21.50 22.20 21.40 22.00 17,260,731 377,363,352
03/04/2026 21.90 22.00 21.20 21.40 15,269,912 328,562,605
02/04/2026 22.20 22.40 21.70 21.70 23,661,059 519,179,206
01/04/2026 23.20 23.20 22.10 22.30 37,862,290 860,356,141
Remark : Volume from SET main board.