Go to Corporate Site
TH | EN
Menu

Filter Dates:

From : 20 Feb 2026 To 25 May 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Apr 2026 To 11 May 2026)		 36.75 41.25 35.25 40.25 46,500,309 1,798,868,475
Previous 4 weeks
(23 Mar 2026 To 23 Apr 2026)		 35.00 39.50 34.25 36.50 58,783,366 2,184,101,281
Daily Historical Data
25 May 2026 40.00 42.00 39.75 42.00 11,397,872 467,965,006
22 May 2026 39.75 40.00 39.25 39.50 2,528,832 100,264,491
21 May 2026 40.25 40.25 39.50 39.75 4,242,518 169,142,443
20 May 2026 40.50 40.50 39.75 40.00 3,484,744 139,874,354
19 May 2026 39.75 41.25 39.25 40.75 5,373,762 218,698,593
18 May 2026 41.00 41.00 39.25 40.00 4,184,951 167,907,542
15 May 2026 41.25 41.75 40.50 41.00 2,697,114 110,499,241
14 May 2026 40.25 41.50 40.00 41.25 4,392,513 179,755,118
13 May 2026 40.25 40.50 39.00 40.00 7,620,700 301,978,260
12 May 2026 40.50 41.25 40.25 40.75 4,947,561 201,686,448
11 May 2026 40.25 41.00 40.00 40.25 5,286,565 213,901,848
08 May 2026 39.00 41.25 39.00 40.50 15,589,138 628,127,830
07 May 2026 37.75 39.50 37.50 38.50 10,669,032 414,497,956
06 May 2026 36.50 37.25 36.50 37.25 3,530,860 130,691,945
05 May 2026 36.25 36.50 36.00 36.25 1,107,874 40,136,674
30 Apr 2026 36.00 36.50 35.75 36.25 1,366,431 49,349,847
29 Apr 2026 35.75 37.00 35.50 36.50 2,480,415 90,437,356
28 Apr 2026 36.00 36.00 35.25 35.50 3,013,960 107,188,433
27 Apr 2026 36.25 36.25 35.50 36.00 2,087,428 74,937,428
24 Apr 2026 36.75 36.75 36.00 36.25 1,368,606 49,599,158
23 Apr 2026 37.00 37.00 35.75 36.50 3,050,669 110,728,797
22 Apr 2026 37.25 37.75 37.00 37.25 1,674,135 62,544,256
21 Apr 2026 37.50 37.75 37.25 37.25 1,574,220 59,008,801
20 Apr 2026 37.25 37.75 37.00 37.50 1,550,429 57,886,296
17 Apr 2026 38.25 38.25 37.50 37.50 1,892,517 71,471,732
16 Apr 2026 38.50 39.25 38.00 38.25 3,943,614 152,477,759
10 Apr 2026 38.25 38.75 38.00 38.00 1,497,428 57,067,342
09 Apr 2026 38.50 38.75 38.00 38.00 1,999,324 76,359,303
08 Apr 2026 39.00 39.00 38.50 39.00 2,728,945 106,020,871
07 Apr 2026 37.50 38.25 37.50 38.00 1,640,936 62,319,956
03 Apr 2026 38.50 38.75 37.50 38.00 3,094,360 117,451,990
02 Apr 2026 38.00 39.00 38.00 38.75 2,776,802 106,887,819
01 Apr 2026 39.50 39.50 38.50 38.75 4,738,785 184,427,449
31 Mar 2026 37.00 38.50 36.75 38.25 6,123,961 231,818,738
30 Mar 2026 35.50 37.25 35.25 36.75 4,242,619 155,350,603
27 Mar 2026 35.50 36.25 35.25 36.00 3,472,935 124,100,642
26 Mar 2026 35.25 35.50 34.50 35.25 2,649,399 92,893,182
25 Mar 2026 35.25 36.00 35.00 36.00 3,424,604 122,132,713
24 Mar 2026 35.00 35.25 34.25 34.75 3,537,302 122,958,414
23 Mar 2026 35.00 35.25 34.50 34.50 3,170,382 110,194,618
20 Mar 2026 35.75 36.25 35.25 36.25 3,972,771 142,173,435
19 Mar 2026 36.25 36.50 35.00 35.25 5,348,225 190,637,097
18 Mar 2026 36.00 36.75 35.50 36.75 5,585,004 202,660,473
17 Mar 2026 35.00 36.00 34.75 35.50 3,135,066 111,412,284
16 Mar 2026 34.50 35.00 34.25 34.50 2,266,243 78,341,044
13 Mar 2026 35.25 35.50 34.25 34.25 4,775,938 165,586,913
12 Mar 2026 35.00 36.00 34.75 35.75 4,855,727 171,850,009
11 Mar 2026 35.50 36.50 35.50 35.50 2,862,678 102,764,748
10 Mar 2026 36.50 36.50 35.25 35.25 4,989,752 178,102,967
09 Mar 2026 33.75 36.25 32.75 35.75 5,777,478 197,885,925
06 Mar 2026 36.25 36.75 36.00 36.50 4,150,186 150,849,967
05 Mar 2026 39.50 39.75 36.25 37.00 8,765,633 325,689,642
04 Mar 2026 38.75 39.00 36.75 38.50 10,223,078 390,042,139
02 Mar 2026 44.50 44.50 41.25 41.25 9,811,778 419,229,816
27 Feb 2026 46.25 46.25 45.50 45.50 3,028,517 138,776,070
26 Feb 2026 45.75 46.50 45.25 46.25 4,011,011 184,151,809
25 Feb 2026 45.50 46.00 45.25 46.00 4,662,096 212,804,262
24 Feb 2026 45.75 46.00 45.00 45.25 4,293,110 194,958,723
23 Feb 2026 45.75 46.25 45.25 46.00 7,165,153 328,277,253
20 Feb 2026 47.75 47.75 46.50 46.75 3,834,383 179,571,722

Remark : Volume from SET main board.