Historical Price

Filter Dates :
Historical price from 25 May 2026 To 21 Aug 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22 Jul 2026 To 06 Aug 2026) 		16.10 16.50 15.90 16.10 10,538,069 170,112,467
Previous 4 weeks
(24 Jun 2026 To 21 Jul 2026) 		15.70 16.30 15.60 16.10 13,209,218 210,808,540
Daily Historical Data
21 Aug 2026 16.30 16.50 16.30 16.50 1,064,050 17,450,875
20 Aug 2026 16.50 16.60 16.30 16.50 920,291 15,138,174
19 Aug 2026 16.50 16.50 16.30 16.40 650,500 10,691,951
18 Aug 2026 16.80 16.80 16.40 16.50 1,194,398 19,771,670
17 Aug 2026 16.50 16.80 16.50 16.80 1,891,218 31,538,093
14 Aug 2026 16.40 16.50 16.30 16.40 1,857,016 30,460,582
13 Aug 2026 16.20 16.50 16.20 16.40 1,453,522 23,805,600
11 Aug 2026 16.40 16.40 16.20 16.20 893,904 14,553,193
10 Aug 2026 16.20 16.30 16.20 16.20 457,518 7,432,472
07 Aug 2026 16.20 16.20 16.10 16.10 500,600 8,085,915
06 Aug 2026 16.30 16.30 16.10 16.10 983,503 15,932,710
05 Aug 2026 16.40 16.40 16.20 16.20 1,283,798 20,870,957
04 Aug 2026 16.30 16.50 16.30 16.50 700,874 11,477,007
03 Aug 2026 16.20 16.50 16.20 16.40 1,273,398 20,789,104
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

Remark : Volume from SET main board.