Historical Price
Period

From 18 May 2026 To 14 Aug 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(15 Jul 2026 To 30 Jul 2026) 		6.35 6.70 6.00 6.30 292,507,772 1,876,785,029
Previous 4 weeks
(17 Jun 2026 To 14 Jul 2026) 		5.65 6.35 5.40 6.30 503,160,949 2,965,016,551
Daily Historical Data
14 Aug 2026 6.10 6.10 5.90 6.00 20,681,211 124,076,032
13 Aug 2026 6.10 6.25 5.90 6.15 39,625,243 242,032,216
11 Aug 2026 6.00 6.05 5.70 5.85 17,456,502 101,827,473
10 Aug 2026 6.15 6.15 5.95 6.00 11,118,552 67,173,024
07 Aug 2026 6.05 6.10 5.95 6.10 7,139,026 43,073,376
06 Aug 2026 6.10 6.15 6.00 6.05 8,104,970 49,231,286
05 Aug 2026 6.35 6.40 5.80 6.10 40,234,587 242,445,781
04 Aug 2026 6.35 6.35 6.30 6.30 4,475,747 28,317,523
03 Aug 2026 6.35 6.40 6.30 6.35 7,105,572 44,998,031
31 Jul 2026 6.35 6.50 6.30 6.40 13,226,482 84,851,308
30 Jul 2026 6.30 6.35 6.20 6.30 14,391,309 90,350,736
27 Jul 2026 6.40 6.50 6.35 6.35 18,855,024 121,044,624
24 Jul 2026 6.20 6.35 6.15 6.25 10,220,006 63,904,842
23 Jul 2026 6.40 6.45 6.25 6.25 13,425,601 84,915,601
22 Jul 2026 6.55 6.55 6.35 6.40 22,012,252 141,454,357
21 Jul 2026 6.65 6.70 6.50 6.50 25,254,911 165,965,321
20 Jul 2026 6.50 6.65 6.40 6.65 29,589,492 193,986,432
17 Jul 2026 6.40 6.60 6.40 6.50 35,966,142 234,079,716
16 Jul 2026 6.45 6.65 6.30 6.45 85,673,895 552,388,737
15 Jul 2026 6.35 6.35 6.00 6.10 37,119,140 228,694,663
14 Jul 2026 6.20 6.35 6.00 6.30 44,594,486 276,164,962
13 Jul 2026 6.05 6.25 6.00 6.25 27,045,495 165,471,021
10 Jul 2026 5.90 6.15 5.90 6.10 24,134,805 145,958,952
09 Jul 2026 5.70 5.95 5.65 5.95 27,925,321 162,505,373
08 Jul 2026 6.00 6.00 5.60 5.60 24,773,400 143,562,158
07 Jul 2026 6.15 6.15 5.95 6.00 23,622,921 142,230,857
06 Jul 2026 6.15 6.20 6.05 6.15 37,114,744 227,961,000
03 Jul 2026 5.70 6.15 5.65 6.15 68,465,310 408,582,906
02 Jul 2026 5.65 5.70 5.55 5.65 21,135,114 118,806,390
01 Jul 2026 5.80 5.80 5.65 5.70 8,266,679 47,260,148
30 Jun 2026 5.75 5.85 5.70 5.75 17,695,428 101,799,162
29 Jun 2026 5.85 5.85 5.65 5.80 19,719,289 112,981,012
26 Jun 2026 5.80 5.90 5.75 5.85 25,880,200 150,673,344
25 Jun 2026 5.65 5.85 5.60 5.85 29,904,154 173,406,856
24 Jun 2026 5.55 5.65 5.55 5.60 6,369,276 35,579,242
23 Jun 2026 5.75 5.75 5.40 5.50 18,745,715 104,598,331
22 Jun 2026 5.75 5.90 5.70 5.80 17,498,196 101,346,023
19 Jun 2026 5.70 5.85 5.60 5.75 16,823,364 96,385,419
18 Jun 2026 5.90 5.90 5.55 5.60 15,810,722 90,197,511
17 Jun 2026 5.65 5.85 5.65 5.80 27,636,330 159,545,884
16 Jun 2026 5.80 5.80 5.60 5.65 10,057,665 57,105,212
15 Jun 2026 5.80 5.80 5.65 5.75 20,757,426 118,784,639
12 Jun 2026 5.60 5.75 5.50 5.70 21,690,872 122,899,567
11 Jun 2026 5.35 5.60 5.35 5.55 19,285,293 106,128,461
10 Jun 2026 5.45 5.55 5.35 5.35 24,642,467 134,334,005
09 Jun 2026 5.70 5.75 5.45 5.50 23,512,865 130,152,971
08 Jun 2026 5.60 5.85 5.55 5.60 32,743,778 185,996,818
05 Jun 2026 5.70 5.90 5.65 5.75 37,705,133 217,420,048
04 Jun 2026 5.90 6.30 5.60 5.75 97,724,296 583,060,477
02 Jun 2026 5.70 5.90 5.55 5.90 56,148,716 324,866,201
29 May 2026 5.85 6.15 5.60 5.80 138,619,333 812,270,533
28 May 2026 5.25 5.60 5.00 5.40 134,360,754 711,299,431
27 May 2026 3.86 4.42 3.82 4.34 39,511,552 165,795,958
26 May 2026 3.88 3.92 3.82 3.86 5,266,808 20,382,055
25 May 2026 3.84 3.90 3.74 3.88 8,189,018 31,239,648
22 May 2026 3.72 3.84 3.70 3.82 6,906,151 26,137,761
21 May 2026 3.56 3.72 3.56 3.70 6,062,156 22,208,569
20 May 2026 3.60 3.60 3.52 3.54 1,766,579 6,264,738
19 May 2026 3.52 3.60 3.52 3.56 1,393,204 4,977,650
18 May 2026 3.60 3.62 3.52 3.52 2,434,536 8,639,959
Remark : Volume from SET main board.