Historical Price

Filter Dates :
Historical price from 05 May 2026 To 31 Jul 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02 Jul 2026 To 15 Jul 2026) 		15.80 16.20 15.70 16.00 8,406,092 134,133,781
Previous 4 weeks
(04 Jun 2026 To 01 Jul 2026) 		15.50 15.90 15.40 15.80 9,521,457 149,531,924
Daily Historical Data
31 Jul 2026 16.10 16.20 16.00 16.10 923,679 14,877,169
30 Jul 2026 16.20 16.20 16.00 16.10 1,270,321 20,422,724
27 Jul 2026 16.00 16.20 16.00 16.20 430,989 6,948,888
24 Jul 2026 16.00 16.10 15.90 16.10 531,471 8,508,665
23 Jul 2026 15.90 16.10 15.90 16.00 1,350,460 21,631,155
22 Jul 2026 16.10 16.20 15.90 15.90 1,789,576 28,654,088
21 Jul 2026 16.20 16.30 16.10 16.10 572,575 9,260,415
20 Jul 2026 16.20 16.20 16.10 16.20 276,575 4,464,688
17 Jul 2026 16.20 16.30 16.10 16.20 436,184 7,046,642
16 Jul 2026 16.10 16.30 16.00 16.20 912,085 14,786,975
15 Jul 2026 16.10 16.20 16.00 16.00 374,715 6,035,694
14 Jul 2026 16.10 16.10 16.00 16.10 692,671 11,137,209
13 Jul 2026 16.00 16.10 15.90 16.00 1,127,657 18,051,973
10 Jul 2026 15.90 16.00 15.70 15.90 927,190 14,702,820
09 Jul 2026 15.90 16.00 15.90 15.90 487,756 7,764,712
08 Jul 2026 15.90 16.10 15.90 15.90 845,338 13,480,240
07 Jul 2026 16.10 16.20 15.70 16.00 1,382,381 22,072,267
06 Jul 2026 16.00 16.20 16.00 16.10 595,587 9,591,174
03 Jul 2026 15.90 16.00 15.80 16.00 933,942 14,881,080
02 Jul 2026 15.80 15.90 15.70 15.80 1,038,855 16,416,612
01 Jul 2026 15.90 15.90 15.70 15.80 1,222,844 19,342,640
30 Jun 2026 15.70 15.90 15.70 15.80 332,043 5,260,077
29 Jun 2026 15.80 15.80 15.70 15.70 362,115 5,694,333
26 Jun 2026 15.70 15.80 15.60 15.80 342,295 5,374,444
25 Jun 2026 15.80 15.80 15.70 15.70 117,498 1,846,501
24 Jun 2026 15.70 15.80 15.70 15.80 228,912 3,598,044
23 Jun 2026 15.80 15.90 15.70 15.70 505,011 7,974,026
22 Jun 2026 15.80 15.80 15.70 15.80 370,985 5,830,913
19 Jun 2026 15.70 15.80 15.60 15.80 381,014 5,984,980
18 Jun 2026 15.70 15.80 15.60 15.70 490,144 7,704,351
17 Jun 2026 15.70 15.80 15.70 15.70 287,200 4,512,497
16 Jun 2026 15.70 15.80 15.60 15.70 365,514 5,742,118
15 Jun 2026 15.60 15.80 15.60 15.70 432,787 6,795,186
12 Jun 2026 15.60 15.70 15.60 15.60 515,510 8,050,613
11 Jun 2026 15.60 15.70 15.50 15.60 200,248 3,130,526
10 Jun 2026 15.60 15.70 15.60 15.60 281,396 4,400,785
09 Jun 2026 15.80 15.80 15.50 15.70 457,301 7,145,372
08 Jun 2026 15.70 15.80 15.50 15.70 743,023 11,629,666
05 Jun 2026 15.80 15.80 15.60 15.80 555,904 8,727,438
04 Jun 2026 15.50 15.80 15.40 15.70 1,329,713 20,787,414
02 Jun 2026 15.30 15.60 15.30 15.50 586,454 9,077,940
29 May 2026 15.40 15.50 15.10 15.30 1,309,843 20,020,327
28 May 2026 15.60 15.60 15.40 15.40 503,454 7,773,885
27 May 2026 15.50 15.70 15.50 15.50 635,735 9,905,768
26 May 2026 15.50 15.60 15.40 15.60 638,549 9,891,959
25 May 2026 15.40 15.50 15.30 15.40 815,725 12,558,228
22 May 2026 15.30 15.40 15.20 15.40 445,653 6,830,960
21 May 2026 15.20 15.30 15.20 15.30 601,863 9,175,247
20 May 2026 15.00 15.20 15.00 15.20 241,804 3,656,839
19 May 2026 15.10 15.20 15.00 15.00 458,206 6,922,478
18 May 2026 15.10 15.20 15.00 15.10 1,066,118 16,117,548
15 May 2026 15.10 15.20 15.00 15.10 866,458 13,087,500
14 May 2026 14.80 15.00 14.80 14.90 357,286 5,334,077
13 May 2026 14.90 15.00 14.80 14.80 429,155 6,384,099
12 May 2026 15.00 15.00 14.80 14.90 700,455 10,439,098
11 May 2026 15.20 15.20 14.90 15.00 739,245 11,071,391
08 May 2026 15.20 15.20 15.00 15.10 681,252 10,263,695
07 May 2026 14.90 15.20 14.90 15.20 1,780,240 26,834,744
06 May 2026 14.70 14.90 14.60 14.70 696,044 10,259,483
05 May 2026 14.60 14.70 14.60 14.70 431,528 6,307,266

Remark : Volume from SET main board.