:
29 Apr 2026
To
27 Jul 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(30 Jun 2026 To 13 Jul 2026) |
16.00 | 16.40 | 15.70 | 15.70 | 51,597,293 | 827,040,025 |
|
Previous 4 weeks
(29 May 2026 To 29 Jun 2026) |
15.60 | 16.20 | 15.30 | 16.00 | 88,540,752 | 1,388,842,981 |
| Daily Historical Data | ||||||
| 27 Jul 2026 | 15.80 | 16.00 | 15.70 | 16.00 | 3,845,457 | 61,060,152 |
| 24 Jul 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 1,032,540 | 16,265,276 |
| 23 Jul 2026 | 15.90 | 15.90 | 15.70 | 15.70 | 4,716,688 | 74,490,794 |
| 22 Jul 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 2,914,002 | 46,298,035 |
| 21 Jul 2026 | 16.00 | 16.10 | 16.00 | 16.00 | 2,492,648 | 40,016,303 |
| 20 Jul 2026 | 16.00 | 16.10 | 15.80 | 16.00 | 4,317,468 | 68,865,911 |
| 17 Jul 2026 | 15.90 | 16.10 | 15.90 | 16.00 | 9,155,386 | 146,528,633 |
| 16 Jul 2026 | 15.60 | 16.00 | 15.60 | 15.90 | 11,353,526 | 180,422,840 |
| 15 Jul 2026 | 15.80 | 15.90 | 15.60 | 15.70 | 6,376,081 | 100,014,760 |
| 14 Jul 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 2,450,638 | 38,508,494 |
| 13 Jul 2026 | 15.80 | 15.90 | 15.70 | 15.70 | 3,924,147 | 61,847,747 |
| 10 Jul 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 3,904,527 | 61,874,590 |
| 09 Jul 2026 | 15.70 | 15.90 | 15.70 | 15.80 | 4,654,234 | 73,512,459 |
| 08 Jul 2026 | 16.10 | 16.10 | 15.70 | 15.70 | 4,643,316 | 73,519,062 |
| 07 Jul 2026 | 16.20 | 16.20 | 15.90 | 16.10 | 4,689,972 | 75,083,150 |
| 06 Jul 2026 | 16.30 | 16.30 | 16.00 | 16.20 | 4,097,264 | 66,386,823 |
| 03 Jul 2026 | 16.30 | 16.40 | 16.20 | 16.40 | 2,680,041 | 43,783,068 |
| 02 Jul 2026 | 16.30 | 16.40 | 16.10 | 16.40 | 6,189,424 | 100,730,269 |
| 01 Jul 2026 | 16.00 | 16.40 | 15.90 | 16.40 | 9,585,084 | 154,816,009 |
| 30 Jun 2026 | 16.00 | 16.10 | 15.80 | 16.00 | 7,229,284 | 115,486,848 |
| 29 Jun 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 7,654,076 | 121,590,157 |
| 26 Jun 2026 | 15.60 | 15.80 | 15.50 | 15.60 | 4,884,924 | 76,547,647 |
| 25 Jun 2026 | 15.60 | 15.70 | 15.60 | 15.60 | 3,173,511 | 49,528,116 |
| 24 Jun 2026 | 15.50 | 15.70 | 15.50 | 15.60 | 2,816,140 | 43,888,255 |
| 23 Jun 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 3,885,342 | 60,609,335 |
| 22 Jun 2026 | 15.70 | 15.90 | 15.60 | 15.70 | 8,651,961 | 136,168,210 |
| 19 Jun 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 4,560,983 | 71,885,943 |
| 18 Jun 2026 | 16.10 | 16.10 | 15.80 | 16.00 | 3,414,261 | 54,488,543 |
| 17 Jun 2026 | 15.70 | 16.20 | 15.70 | 16.20 | 10,039,039 | 160,232,024 |
| 16 Jun 2026 | 15.90 | 15.90 | 15.60 | 15.70 | 3,598,068 | 56,347,580 |
| 15 Jun 2026 | 15.70 | 15.90 | 15.60 | 15.90 | 5,812,291 | 91,511,114 |
| 12 Jun 2026 | 15.40 | 15.70 | 15.40 | 15.60 | 2,875,644 | 44,710,753 |
| 11 Jun 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 1,213,395 | 18,678,812 |
| 10 Jun 2026 | 15.50 | 15.60 | 15.30 | 15.30 | 5,944,266 | 91,776,965 |
| 09 Jun 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 801,000 | 12,375,523 |
| 08 Jun 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 4,618,540 | 71,658,313 |
| 05 Jun 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 1,684,636 | 26,223,676 |
| 04 Jun 2026 | 15.60 | 15.70 | 15.40 | 15.40 | 4,270,174 | 66,245,083 |
| 02 Jun 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 3,666,247 | 56,841,086 |
| 29 May 2026 | 15.60 | 15.70 | 15.50 | 15.50 | 4,976,254 | 77,535,846 |
| 28 May 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 3,046,324 | 47,492,055 |
| 27 May 2026 | 15.70 | 15.80 | 15.50 | 15.70 | 6,267,961 | 98,005,319 |
| 26 May 2026 | 15.70 | 15.80 | 15.60 | 15.60 | 3,980,396 | 62,370,884 |
| 25 May 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 1,315,852 | 20,543,934 |
| 22 May 2026 | 15.40 | 15.60 | 15.40 | 15.50 | 3,862,202 | 59,785,567 |
| 21 May 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 4,013,090 | 61,841,357 |
| 20 May 2026 | 15.40 | 15.40 | 15.20 | 15.30 | 6,245,335 | 95,542,546 |
| 19 May 2026 | 15.40 | 15.50 | 15.30 | 15.30 | 2,124,228 | 32,673,863 |
| 18 May 2026 | 15.40 | 15.50 | 15.40 | 15.40 | 1,094,260 | 16,872,084 |
| 15 May 2026 | 15.40 | 15.60 | 15.30 | 15.40 | 3,325,792 | 51,371,620 |
| 14 May 2026 | 15.10 | 15.50 | 15.10 | 15.40 | 5,886,617 | 90,617,876 |
| 13 May 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 3,581,644 | 54,247,531 |
| 12 May 2026 | 14.90 | 15.20 | 14.80 | 15.20 | 5,695,124 | 85,805,318 |
| 11 May 2026 | 15.20 | 15.30 | 14.80 | 14.90 | 9,139,079 | 136,928,678 |
| 08 May 2026 | 15.50 | 15.50 | 15.20 | 15.30 | 6,102,538 | 93,678,293 |
| 07 May 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 5,394,128 | 84,044,448 |
| 06 May 2026 | 15.60 | 15.80 | 15.60 | 15.70 | 8,424,355 | 131,976,015 |
| 05 May 2026 | 16.30 | 16.40 | 16.20 | 16.30 | 8,886,622 | 144,468,642 |
| 30 Apr 2026 | 16.40 | 16.40 | 16.10 | 16.20 | 11,662,976 | 189,383,487 |
| 29 Apr 2026 | 16.40 | 16.50 | 16.30 | 16.40 | 6,442,626 | 105,610,523 |
Remark : Volume from SET main board.