Go to Corporate Site
TH | EN
Menu

Filter Dates:

From : 28 Apr 2026 To 24 Jul 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(29 Jun 2026 To 10 Jul 2026)		 44.75 51.50 44.25 51.50 101,089,819 4,859,697,000
Previous 4 weeks
(28 May 2026 To 26 Jun 2026)		 40.75 45.50 39.25 44.75 106,367,476 4,467,419,465
Daily Historical Data
24 Jul 2026 48.75 50.00 48.00 50.00 7,772,723 382,033,753
23 Jul 2026 49.50 49.75 48.25 49.00 8,176,402 399,298,645
22 Jul 2026 50.50 51.25 48.75 49.25 8,883,240 439,886,789
21 Jul 2026 51.75 52.00 50.25 50.25 4,981,366 253,452,270
20 Jul 2026 51.75 52.00 50.75 51.50 5,848,465 300,070,384
17 Jul 2026 51.50 52.00 50.75 51.50 7,992,049 409,634,369
16 Jul 2026 52.25 52.75 51.00 51.50 8,932,779 462,336,707
15 Jul 2026 54.00 54.00 52.50 52.50 5,858,093 310,083,889
14 Jul 2026 53.75 54.00 52.25 53.75 6,177,426 329,488,928
13 Jul 2026 51.00 54.00 50.75 54.00 13,354,559 696,894,744
10 Jul 2026 49.25 51.50 49.00 51.50 12,162,062 615,258,743
09 Jul 2026 47.25 49.25 47.25 49.00 7,068,198 343,403,563
08 Jul 2026 48.50 49.00 46.50 47.00 6,815,148 323,763,891
07 Jul 2026 49.25 49.25 48.00 48.50 5,250,755 254,609,017
06 Jul 2026 49.50 50.25 49.00 49.25 6,929,823 343,224,286
03 Jul 2026 47.75 49.75 47.75 48.75 13,443,502 656,138,959
02 Jul 2026 47.75 48.25 47.25 47.75 7,171,918 342,496,430
01 Jul 2026 47.00 47.75 46.00 47.75 10,881,233 511,048,108
30 Jun 2026 47.00 48.00 46.75 47.25 24,770,754 1,173,554,269
29 Jun 2026 44.75 45.50 44.25 45.50 6,596,426 296,199,734
26 Jun 2026 44.75 45.50 44.25 44.75 7,533,532 337,508,665
25 Jun 2026 44.25 45.25 43.75 44.75 12,255,673 547,774,707
24 Jun 2026 41.50 44.00 41.50 43.75 12,379,649 533,231,465
23 Jun 2026 41.50 42.25 41.25 41.50 6,325,698 264,370,447
22 Jun 2026 40.75 41.75 40.75 41.75 5,828,906 240,770,707
19 Jun 2026 40.75 41.25 40.50 40.75 4,497,836 183,477,729
18 Jun 2026 41.00 41.50 40.50 40.75 2,507,961 102,675,398
17 Jun 2026 40.25 41.75 40.00 41.25 3,315,157 136,332,470
16 Jun 2026 41.00 41.00 40.25 40.25 1,983,968 80,551,316
15 Jun 2026 41.00 41.00 40.00 40.75 3,368,547 136,661,306
12 Jun 2026 39.75 40.25 39.50 40.00 1,164,926 46,548,597
11 Jun 2026 39.75 40.25 39.25 39.25 1,865,205 74,194,009
10 Jun 2026 40.50 40.50 39.50 39.75 2,814,611 112,201,607
09 Jun 2026 40.50 40.75 40.00 40.25 2,283,680 92,202,111
08 Jun 2026 40.00 40.75 40.00 40.25 5,320,644 214,860,047
05 Jun 2026 42.75 43.25 41.25 41.50 10,539,911 446,767,211
04 Jun 2026 40.75 42.25 40.50 42.00 8,278,813 344,033,147
02 Jun 2026 40.25 41.50 39.75 41.00 5,771,882 235,445,974
29 May 2026 41.25 41.25 40.00 40.25 4,616,269 187,174,732
28 May 2026 40.75 41.00 40.25 40.50 3,714,608 150,637,820
27 May 2026 41.50 41.50 40.75 40.75 3,513,757 144,183,537
26 May 2026 41.50 42.50 41.00 41.00 6,926,191 288,791,676
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

Remark : Volume from SET main board.