Historical Price

Daily Historical Data From Jan 19, 2026 To Apr 17, 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17/03/2026 To 30/03/2026) 		18.50 19.80 18.10 19.00 118,151,408 2,245,763,245
Previous 4 weeks
(16/02/2026 To 16/03/2026) 		18.40 20.40 16.90 18.40 464,142,768 8,680,399,727
Daily Historical Data
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
25 Feb 2026 19.80 19.80 19.30 19.50 21,842,304 425,083,139
24 Feb 2026 19.30 19.50 18.90 19.50 21,614,565 414,864,642
23 Feb 2026 19.70 20.40 19.00 19.30 35,494,427 698,292,452
20 Feb 2026 19.90 19.90 19.30 19.50 33,751,867 657,175,362
19 Feb 2026 19.30 20.00 19.30 19.90 28,474,551 561,505,519
18 Feb 2026 18.50 19.20 18.30 19.20 30,486,690 573,146,658
17 Feb 2026 18.20 18.50 17.90 18.40 20,098,375 366,064,793
16 Feb 2026 18.40 18.80 18.10 18.20 17,868,640 328,362,469
13 Feb 2026 18.30 18.40 18.00 18.30 24,348,286 443,009,553
12 Feb 2026 17.50 18.30 17.30 18.30 39,374,237 709,087,567
11 Feb 2026 16.80 17.60 16.70 17.50 38,732,145 668,836,982
10 Feb 2026 16.70 16.90 16.60 16.90 23,209,519 388,359,573
09 Feb 2026 16.20 16.80 16.00 16.70 46,786,553 771,397,600
06 Feb 2026 15.60 15.70 15.50 15.50 5,984,881 93,128,134
05 Feb 2026 15.60 16.00 15.60 15.60 15,022,765 236,791,209
04 Feb 2026 15.50 15.70 15.40 15.60 8,119,664 126,246,277
03 Feb 2026 15.50 15.70 15.30 15.40 9,601,097 149,094,499
02 Feb 2026 15.50 15.60 15.20 15.40 8,866,188 136,472,728
30 Jan 2026 15.40 15.70 15.40 15.60 7,242,068 112,347,993
29 Jan 2026 15.70 15.70 15.40 15.50 5,074,465 78,514,611
28 Jan 2026 15.60 15.80 15.40 15.70 10,531,175 164,571,020
27 Jan 2026 15.20 15.60 15.10 15.50 10,171,194 156,680,604
26 Jan 2026 15.70 15.70 15.00 15.10 16,131,921 245,679,249
23 Jan 2026 15.70 15.90 15.60 15.60 6,023,370 94,707,733
22 Jan 2026 16.10 16.30 15.60 15.60 13,689,549 217,483,497
21 Jan 2026 15.80 16.10 15.80 16.10 14,088,753 225,338,489
20 Jan 2026 15.70 16.00 15.60 15.70 13,257,649 210,062,482
19 Jan 2026 15.50 15.70 15.30 15.70 7,866,561 122,135,917

Remark : Volume from SET main board.