Go to Corporate Website
TH

26 Feb 2026 To 29 May 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks (30 Apr 2026 - 15 May 2026) 14.00 14.00 11.70 11.80 417,838 5,034,817
Previous 4 weeks (27 Mar 2026 - 29 Apr 2026) 13.00 14.30 13.00 14.00 128,529 1,777,177
Daily Historical Data
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
19 May 2026 12.00 12.20 12.00 12.20 17,414 209,830
18 May 2026 12.00 12.10 11.90 12.00 27,916 333,839
15 May 2026 12.00 12.00 11.80 11.80 28,614 341,028
14 May 2026 11.70 12.00 11.70 12.00 69,350 825,324
13 May 2026 12.20 12.30 12.10 12.30 6,809 83,521
12 May 2026 12.10 12.30 12.10 12.20 20,217 246,674
11 May 2026 12.10 12.30 12.10 12.20 6,005 73,161
08 May 2026 12.00 12.30 11.90 12.10 281,619 3,394,474
07 May 2026 13.60 13.60 13.40 13.40 509 6,862
06 May 2026 13.40 13.60 13.30 13.60 4,100 55,240
05 May 2026 14.00 14.00 14.00 14.00 204 2,856
30 Apr 2026 14.00 14.00 13.60 13.80 411 5,677
29 Apr 2026 14.00 14.00 13.90 14.00 4,704 65,796
28 Apr 2026 13.90 14.00 13.90 13.90 700 9,740
27 Apr 2026 13.30 13.90 13.30 13.90 2,718 37,177
24 Apr 2026 13.40 13.80 13.40 13.60 25,000 337,419
23 Apr 2026 13.90 13.90 13.40 13.40 2,312 31,523
22 Apr 2026 13.80 13.90 13.80 13.90 2,200 30,400
21 Apr 2026 13.60 13.80 13.60 13.80 1,905 26,048
20 Apr 2026 13.30 13.60 13.30 13.60 2,202 29,318
17 Apr 2026 13.60 13.60 13.60 13.60 109 1,481
16 Apr 2026 13.40 13.70 13.30 13.30 7,804 105,604
10 Apr 2026 13.40 13.40 13.40 13.40 202 2,707
09 Apr 2026 14.00 14.00 13.60 13.60 202 2,787
08 Apr 2026 13.90 14.00 13.50 13.50 2,600 35,220
07 Apr 2026 13.70 13.70 13.70 13.70 100 1,370
03 Apr 2026 13.60 13.90 13.30 13.90 6,603 89,611
02 Apr 2026 13.80 14.30 13.80 13.80 4,313 60,122
01 Apr 2026 14.10 14.10 13.40 13.70 62,628 881,746
31 Mar 2026 13.30 13.30 13.30 13.30 117 1,557
30 Mar 2026 13.30 13.30 13.30 13.30 206 2,739
27 Mar 2026 13.00 13.30 13.00 13.30 1,904 24,812
26 Mar 2026 13.00 13.00 13.00 13.00 406 5,278
25 Mar 2026 13.00 13.10 13.00 13.00 1,302 16,976
24 Mar 2026 13.00 13.40 13.00 13.00 3,111 40,686
23 Mar 2026 13.30 13.30 13.30 13.30 106 1,409
20 Mar 2026 13.00 13.40 13.00 13.40 613 8,133
19 Mar 2026 13.00 13.00 12.80 12.80 5,412 69,877
18 Mar 2026 13.00 13.20 13.00 13.20 203 2,660
17 Mar 2026 13.10 13.40 13.10 13.40 2,003 26,529
16 Mar 2026 12.90 13.40 12.90 13.10 704 9,253
13 Mar 2026 13.50 13.60 12.80 12.80 4,004 53,043
12 Mar 2026 13.30 13.30 13.30 13.30 1 13
11 Mar 2026 - - - - 0 0
10 Mar 2026 13.30 13.50 13.30 13.30 1,902 25,366
09 Mar 2026 13.00 13.00 12.40 12.80 10,604 134,280
06 Mar 2026 13.20 13.20 13.10 13.10 3,107 40,763
05 Mar 2026 13.10 13.60 13.10 13.60 600 7,910
04 Mar 2026 12.90 13.60 12.90 13.10 4,803 63,790
02 Mar 2026 13.50 13.50 12.00 12.90 9,241 119,290
27 Feb 2026 13.50 13.70 13.50 13.60 2,520 34,052
26 Feb 2026 13.60 13.60 13.50 13.60 3,204 43,554

Remark : Volume from SET main board.