Historical Price

Filter Dates :

From

To

Historical price from 28 Apr 2026 to 24 Jul 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 29/06/2026 To 10/07/2026 )		 38.25 42.50 36.25 42.50 227,527,242 9,078,325,027
Previous 4 weeks
( 28/05/2026 To 26/06/2026 )		 37.00 40.75 34.75 38.25 607,055,430 22,914,637,549
Daily Historical Data
24/07/2026 41.50 42.00 41.00 42.00 10,985,365 456,200,767
23/07/2026 42.25 42.25 41.50 41.75 16,168,782 677,829,459
22/07/2026 42.25 42.50 40.75 41.75 31,284,185 1,307,609,605
21/07/2026 42.00 42.25 41.50 41.50 22,729,177 949,275,899
20/07/2026 40.25 41.75 39.50 41.25 30,447,021 1,237,929,334
17/07/2026 43.25 43.50 40.25 41.25 41,268,497 1,723,805,266
16/07/2026 44.75 45.25 43.25 44.25 17,535,542 772,325,167
15/07/2026 45.50 46.00 44.50 45.25 22,728,990 1,026,926,992
14/07/2026 42.25 45.00 42.25 45.00 34,299,398 1,499,707,100
13/07/2026 42.25 44.75 41.75 44.25 29,851,297 1,293,037,455
10/07/2026 41.00 42.50 40.75 42.50 27,257,390 1,142,636,171
09/07/2026 38.00 40.75 37.75 40.75 29,631,049 1,169,002,568
08/07/2026 39.00 39.50 36.25 36.75 25,531,355 965,716,721
07/07/2026 39.75 39.75 38.50 39.25 14,371,141 562,359,795
06/07/2026 39.50 40.25 39.25 40.00 16,098,129 639,773,103
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
Remark : Volume from SET main board.