Historical Price

Daily Historical Data From Feb 26, 2026 To May 29, 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30/04/2026 To 15/05/2026) 		20.90 21.60 19.70 21.40 157,612,422 3,260,701,954
Previous 4 weeks
(27/03/2026 To 29/04/2026) 		19.10 21.30 18.60 21.00 299,264,753 5,994,828,512
Daily Historical Data
29 May 2026 24.90 25.25 24.50 24.50 15,541,339 383,149,324
28 May 2026 25.00 25.25 24.40 24.80 20,712,034 513,238,614
27 May 2026 24.90 25.25 24.90 25.00 8,039,105 201,295,682
26 May 2026 25.00 26.00 24.70 24.80 21,069,200 529,145,560
25 May 2026 25.25 25.50 24.80 24.90 7,703,181 192,749,140
22 May 2026 25.25 25.50 24.80 25.00 17,196,466 430,314,064
21 May 2026 24.20 25.50 24.20 25.25 26,147,745 650,392,041
20 May 2026 23.90 24.40 23.50 24.00 22,409,051 536,627,201
19 May 2026 21.60 24.60 21.60 24.00 62,655,169 1,470,664,020
18 May 2026 21.50 22.10 21.50 21.50 20,211,276 438,874,905
15 May 2026 21.30 21.60 21.10 21.40 36,111,359 770,205,908
14 May 2026 20.60 20.90 20.30 20.70 14,460,259 298,707,527
13 May 2026 20.40 20.50 20.20 20.50 6,841,962 139,606,448
12 May 2026 20.40 20.70 20.20 20.30 6,835,963 139,329,651
11 May 2026 20.80 20.80 20.20 20.30 8,071,164 165,360,950
08 May 2026 20.50 21.00 20.50 20.80 11,798,180 245,488,756
07 May 2026 20.80 21.10 20.60 20.70 17,113,060 356,451,030
06 May 2026 19.90 20.70 19.80 20.70 23,573,556 480,478,637
05 May 2026 20.00 20.00 19.70 19.70 14,864,778 294,210,906
30 Apr 2026 20.90 21.00 20.50 20.60 17,942,141 370,862,141
29 Apr 2026 20.10 21.10 19.80 21.00 37,900,610 775,771,386
28 Apr 2026 20.40 20.40 20.00 20.10 7,703,372 155,580,054
27 Apr 2026 20.40 20.50 20.10 20.40 10,589,169 214,998,648
24 Apr 2026 20.40 20.70 20.10 20.30 19,959,446 406,050,914
23 Apr 2026 20.80 20.90 20.30 20.40 12,475,805 255,581,386
22 Apr 2026 21.10 21.10 20.70 20.80 10,025,127 209,404,588
21 Apr 2026 20.50 21.30 20.40 21.10 20,047,789 420,482,059
20 Apr 2026 20.50 20.60 20.10 20.30 6,952,555 141,568,111
17 Apr 2026 20.70 20.70 20.10 20.50 19,820,163 405,117,807
16 Apr 2026 19.90 20.70 19.80 20.70 25,878,570 525,252,444
10 Apr 2026 19.80 20.00 19.60 19.70 5,547,854 109,529,326
09 Apr 2026 20.00 20.00 19.40 19.70 15,259,872 299,639,899
08 Apr 2026 19.80 20.20 19.70 19.90 20,644,590 411,647,117
07 Apr 2026 19.20 19.40 18.90 19.40 8,686,033 167,182,315
03 Apr 2026 19.40 19.60 19.10 19.10 17,245,578 333,483,018
02 Apr 2026 19.20 19.60 19.10 19.30 13,928,533 269,220,063
01 Apr 2026 19.60 19.60 19.30 19.40 16,159,261 314,599,799
31 Mar 2026 19.10 19.20 18.80 19.00 10,818,940 205,890,771
30 Mar 2026 18.80 19.00 18.60 19.00 6,342,673 119,432,429
27 Mar 2026 19.10 19.40 18.80 18.90 13,278,813 254,396,378
26 Mar 2026 18.80 19.30 18.80 19.00 10,817,420 205,999,578
25 Mar 2026 18.80 19.20 18.70 19.00 11,441,670 217,920,893
24 Mar 2026 18.50 18.80 18.30 18.50 6,697,457 123,947,403
23 Mar 2026 18.50 18.70 18.10 18.30 10,507,626 193,721,583
20 Mar 2026 18.90 19.30 18.90 19.00 6,791,778 129,444,556
19 Mar 2026 19.30 19.40 18.70 18.70 14,603,922 277,482,758
18 Mar 2026 19.40 19.80 19.20 19.70 18,083,950 353,451,855
17 Mar 2026 18.50 19.30 18.40 19.30 19,586,099 369,965,812
16 Mar 2026 18.40 18.60 18.10 18.40 9,390,778 172,442,646
13 Mar 2026 18.60 18.60 18.20 18.30 12,130,060 223,063,090
12 Mar 2026 18.30 18.80 18.20 18.70 13,531,333 250,485,733
11 Mar 2026 18.20 19.10 18.20 18.50 23,022,141 429,533,576
10 Mar 2026 18.40 18.50 17.90 18.00 21,119,677 384,111,048
09 Mar 2026 16.90 18.10 16.90 18.10 27,473,772 481,117,156
06 Mar 2026 18.20 18.40 18.10 18.10 7,786,295 141,993,544
05 Mar 2026 18.70 18.90 18.10 18.50 31,340,771 577,064,824
04 Mar 2026 17.50 18.20 17.00 18.20 49,037,755 854,528,035
02 Mar 2026 18.60 19.20 18.20 18.20 28,152,880 527,843,935
27 Feb 2026 19.50 19.60 19.30 19.50 12,251,154 238,455,609
26 Feb 2026 19.50 19.70 19.30 19.50 19,274,733 375,265,497

Remark : Volume from SET main board.