Historical Price

Filter Dates :

From

To

Historical price from 18 May 2026 to 14 Aug 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 15/07/2026 To 30/07/2026 )		 45.50 46.00 37.00 37.75 245,244,186 10,181,531,553
Previous 4 weeks
( 17/06/2026 To 14/07/2026 )		 36.00 45.00 35.00 45.00 506,544,665 20,121,110,064
Daily Historical Data
14/08/2026 49.25 52.50 49.00 51.75 48,109,283 2,446,409,539
13/08/2026 46.00 48.50 45.75 47.75 58,358,193 2,765,171,727
11/08/2026 43.75 45.75 43.50 44.50 23,874,284 1,070,142,828
10/08/2026 44.25 44.50 43.25 43.75 13,025,117 570,761,973
07/08/2026 42.75 43.75 42.50 43.25 15,829,615 682,904,182
06/08/2026 44.50 44.50 42.75 43.00 24,800,799 1,077,910,091
05/08/2026 44.25 45.50 44.25 44.75 33,193,460 1,487,642,551
04/08/2026 44.75 45.00 42.75 43.00 22,385,096 982,457,758
03/08/2026 42.25 44.50 41.75 44.50 32,535,466 1,422,738,058
31/07/2026 39.75 43.00 39.25 42.00 48,816,670 2,022,412,476
30/07/2026 41.00 41.00 37.00 37.75 41,615,420 1,592,998,546
27/07/2026 41.50 42.00 41.00 41.50 10,481,207 436,630,518
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
Remark : Volume from SET main board.