Go to Corporate Website
TH

20 May 2026 To 18 Aug 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks (17 Jul 2026 - 03 Aug 2026) 13.90 14.30 13.40 13.60 67,218 937,041
Previous 4 weeks (19 Jun 2026 - 16 Jul 2026) 12.40 16.20 12.30 13.30 192,419 2,650,098
Daily Historical Data
18 Aug 2026 12.90 13.40 12.70 12.80 16,703 213,329
17 Aug 2026 12.90 13.40 12.80 12.90 19,901 257,053
14 Aug 2026 13.10 13.20 12.90 12.90 10,715 140,687
13 Aug 2026 13.30 13.30 13.00 13.10 16,000 210,680
11 Aug 2026 13.50 13.60 13.40 13.40 2,300 31,120
10 Aug 2026 13.30 13.30 13.30 13.30 1,003 13,340
07 Aug 2026 13.70 13.70 13.30 13.30 3,610 48,335
06 Aug 2026 13.70 13.70 13.70 13.70 200 2,740
05 Aug 2026 13.70 13.70 13.70 13.70 408 5,588
04 Aug 2026 13.70 13.70 13.50 13.70 1,300 17,690
03 Aug 2026 13.70 13.70 13.60 13.60 1,145 15,582
31 Jul 2026 13.80 13.80 13.60 13.60 700 9,580
30 Jul 2026 13.50 14.20 13.40 13.50 7,520 104,420
27 Jul 2026 14.00 14.00 13.60 13.60 7,300 101,620
24 Jul 2026 13.70 13.70 13.50 13.60 2,500 33,920
23 Jul 2026 13.70 13.90 13.60 13.70 2,101 28,713
22 Jul 2026 14.00 14.00 13.80 13.80 800 11,080
21 Jul 2026 13.90 14.00 13.90 14.00 2,813 39,239
20 Jul 2026 14.30 14.30 14.00 14.00 14,134 199,782
17 Jul 2026 13.90 14.00 13.70 14.00 28,205 393,105
16 Jul 2026 13.40 13.40 13.30 13.30 3,802 50,936
15 Jul 2026 13.20 13.50 13.00 13.40 5,212 69,096
14 Jul 2026 13.30 13.40 13.20 13.20 1,651 21,895
13 Jul 2026 13.00 13.20 13.00 13.20 5,900 77,340
10 Jul 2026 13.30 13.30 13.10 13.10 7,858 103,241
09 Jul 2026 13.00 13.30 12.90 13.20 14,803 192,709
08 Jul 2026 13.20 13.20 12.90 12.90 5,922 76,887
07 Jul 2026 13.10 13.10 12.90 12.90 4,003 51,810
06 Jul 2026 13.50 13.50 13.00 13.10 19,105 249,676
03 Jul 2026 13.50 14.30 13.00 13.30 12,960 170,049
02 Jul 2026 13.10 13.60 13.00 13.50 12,217 160,673
01 Jul 2026 16.20 16.20 13.40 13.50 68,405 1,041,419
30 Jun 2026 12.60 12.60 12.60 12.60 5,002 63,025
29 Jun 2026 12.30 12.80 12.30 12.50 5,051 62,746
26 Jun 2026 12.60 12.60 12.60 12.60 103 1,297
25 Jun 2026 12.60 12.60 12.60 12.60 10,904 137,390
24 Jun 2026 12.60 12.60 12.60 12.60 1,013 12,768
23 Jun 2026 12.60 12.60 12.60 12.60 5,202 65,545
22 Jun 2026 12.50 12.70 12.50 12.70 704 8,851
19 Jun 2026 12.40 12.80 12.40 12.40 2,602 32,745
18 Jun 2026 12.50 12.80 12.50 12.80 2,327 29,151
17 Jun 2026 12.60 12.60 12.60 12.60 3,103 39,098
16 Jun 2026 12.60 13.00 12.60 12.60 29,303 369,368
15 Jun 2026 12.40 12.50 12.40 12.50 3,500 43,450
12 Jun 2026 12.50 12.50 12.40 12.50 5,811 72,530
11 Jun 2026 12.50 12.50 12.50 12.50 202 2,525
10 Jun 2026 12.70 12.80 12.40 12.40 29,435 370,844
09 Jun 2026 12.40 12.70 12.40 12.70 6,001 75,472
08 Jun 2026 12.70 12.70 12.60 12.60 7,302 92,145
05 Jun 2026 12.60 12.80 12.60 12.80 4,619 58,570
04 Jun 2026 12.50 12.50 12.40 12.50 24,755 308,653
02 Jun 2026 12.40 12.50 12.40 12.50 5,504 68,701
29 May 2026 12.50 12.50 12.40 12.50 16,802 209,924
28 May 2026 12.60 12.60 12.40 12.50 25,802 322,177
27 May 2026 12.90 12.90 12.60 12.60 2,301 29,303
26 May 2026 13.00 13.00 12.70 12.70 6,913 88,297
25 May 2026 13.10 13.20 12.90 12.90 2,303 30,039
22 May 2026 13.30 13.30 12.90 13.10 15,714 205,792
21 May 2026 12.30 12.70 12.30 12.70 21,603 268,977
20 May 2026 12.20 12.40 12.20 12.40 15,572 191,281

Remark : Volume from SET main board.