Filter Dates
From : 08 May 2026 To 05 Aug 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (07 Jul 2026 To 20 Jul 2026) |
1.29 | 1.39 | 1.25 | 1.34 | 60,765,273 | 80,883,243 |
|
Previous 4 weeks (09 Jun 2026 To 06 Jul 2026) |
1.14 | 1.43 | 1.12 | 1.28 | 224,792,186 | 289,196,820 |
| Daily Historical Data | ||||||
| 05 Aug 2026 | 1.42 | 1.43 | 1.37 | 1.40 | 4,508,913 | 6,276,685 |
| 04 Aug 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 3,359,207 | 4,768,344 |
| 03 Aug 2026 | 1.41 | 1.47 | 1.41 | 1.43 | 8,675,438 | 12,477,357 |
| 31 Jul 2026 | 1.43 | 1.43 | 1.35 | 1.40 | 12,198,108 | 17,133,313 |
| 30 Jul 2026 | 1.34 | 1.44 | 1.31 | 1.44 | 19,176,801 | 27,026,146 |
| 27 Jul 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 4,137,924 | 5,631,096 |
| 24 Jul 2026 | 1.30 | 1.38 | 1.29 | 1.37 | 7,575,538 | 10,235,017 |
| 23 Jul 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 7,291,810 | 9,537,751 |
| 22 Jul 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 3,644,010 | 4,804,013 |
| 21 Jul 2026 | 1.35 | 1.37 | 1.32 | 1.33 | 3,549,101 | 4,745,969 |
| 20 Jul 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 2,757,230 | 3,732,826 |
| 17 Jul 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 7,652,963 | 10,457,097 |
| 16 Jul 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1,771,312 | 2,365,831 |
| 15 Jul 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 4,269,900 | 5,706,164 |
| 14 Jul 2026 | 1.32 | 1.38 | 1.32 | 1.35 | 11,310,799 | 15,390,230 |
| 13 Jul 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 7,431,022 | 9,925,791 |
| 10 Jul 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 7,246,301 | 9,621,175 |
| 09 Jul 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 7,488,444 | 9,739,089 |
| 08 Jul 2026 | 1.31 | 1.32 | 1.25 | 1.27 | 4,624,902 | 5,938,426 |
| 07 Jul 2026 | 1.29 | 1.31 | 1.26 | 1.30 | 6,212,400 | 8,006,614 |
| 06 Jul 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 3,396,601 | 4,361,353 |
| 03 Jul 2026 | 1.31 | 1.33 | 1.26 | 1.28 | 8,619,836 | 11,109,987 |
| 02 Jul 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 6,813,602 | 8,967,391 |
| 01 Jul 2026 | 1.29 | 1.33 | 1.28 | 1.30 | 8,728,552 | 11,389,491 |
| 30 Jun 2026 | 1.33 | 1.35 | 1.28 | 1.28 | 12,612,165 | 16,533,403 |
| 29 Jun 2026 | 1.34 | 1.36 | 1.30 | 1.31 | 10,358,400 | 13,625,835 |
| 26 Jun 2026 | 1.32 | 1.43 | 1.31 | 1.35 | 29,467,015 | 40,557,415 |
| 25 Jun 2026 | 1.30 | 1.36 | 1.28 | 1.35 | 18,715,938 | 24,904,766 |
| 24 Jun 2026 | 1.24 | 1.29 | 1.23 | 1.28 | 9,740,700 | 12,347,018 |
| 23 Jun 2026 | 1.27 | 1.29 | 1.22 | 1.23 | 13,529,054 | 16,920,029 |
| 22 Jun 2026 | 1.30 | 1.36 | 1.28 | 1.29 | 47,951,200 | 62,971,663 |
| 19 Jun 2026 | 1.22 | 1.27 | 1.20 | 1.24 | 34,149,709 | 41,104,231 |
| 18 Jun 2026 | 1.17 | 1.23 | 1.15 | 1.22 | 10,765,811 | 12,898,245 |
| 17 Jun 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 6,281,401 | 7,335,666 |
| 16 Jun 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 481,300 | 549,505 |
| 15 Jun 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1,195,002 | 1,369,439 |
| 12 Jun 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 225,900 | 257,336 |
| 11 Jun 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 278,700 | 314,127 |
| 10 Jun 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 575,700 | 650,722 |
| 09 Jun 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 905,600 | 1,029,198 |
| 08 Jun 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 2,249,901 | 2,567,507 |
| 05 Jun 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 2,869,700 | 3,346,499 |
| 04 Jun 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 10,685,600 | 12,545,302 |
| 02 Jun 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 2,422,300 | 2,787,148 |
| 29 May 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 701,100 | 797,832 |
| 28 May 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1,231,300 | 1,382,866 |
| 27 May 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1,420,177 | 1,609,389 |
| 26 May 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 3,092,600 | 3,528,919 |
| 25 May 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 6,544,701 | 7,701,077 |
| 22 May 2026 | 1.15 | 1.18 | 1.12 | 1.18 | 7,005,601 | 8,097,658 |
| 21 May 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 2,681,604 | 3,074,435 |
| 20 May 2026 | 1.13 | 1.20 | 1.10 | 1.17 | 10,986,762 | 12,775,647 |
| 19 May 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 6,324,901 | 7,230,275 |
| 18 May 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 12,205,720 | 13,624,393 |
| 15 May 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 2,032,200 | 2,167,910 |
| 14 May 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1,931,501 | 2,053,731 |
| 13 May 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 595,511 | 629,587 |
| 12 May 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1,484,801 | 1,571,971 |
| 11 May 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 618,204 | 659,679 |
| 08 May 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 675,500 | 728,336 |
Remark : Volume from SET main board.