Filter Dates

Historical Price From 21 May 2026 To 19 Aug 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Jul 2026 To 04 Aug 2026) 		6.90 7.50 6.45 7.45 26,807,907 185,951,716
Previous 4 weeks
(22 Jun 2026 To 17 Jul 2026) 		6.80 7.15 6.60 6.90 13,553,350 92,416,344
Daily Historical Data
19 Aug 2026 7.35 7.35 7.10 7.15 1,360,630 9,754,769
18 Aug 2026 7.45 7.45 7.25 7.35 1,528,717 11,182,214
17 Aug 2026 7.05 7.55 7.00 7.45 4,623,245 33,712,260
14 Aug 2026 7.15 7.15 7.00 7.15 1,555,892 10,989,278
13 Aug 2026 7.20 7.20 7.05 7.15 1,399,932 9,962,852
11 Aug 2026 7.30 7.35 7.15 7.15 1,295,085 9,371,480
10 Aug 2026 7.20 7.25 7.15 7.25 491,508 3,541,947
07 Aug 2026 7.30 7.30 7.15 7.20 729,535 5,257,106
06 Aug 2026 7.20 7.30 7.15 7.30 824,822 5,948,702
05 Aug 2026 7.40 7.40 7.25 7.30 1,143,311 8,340,761
04 Aug 2026 7.35 7.50 7.30 7.45 2,615,730 19,422,941
03 Aug 2026 7.15 7.50 7.00 7.30 5,495,515 40,084,091
31 Jul 2026 6.85 7.20 6.75 7.15 5,756,286 40,527,362
30 Jul 2026 6.60 6.75 6.45 6.75 2,556,867 16,858,695
27 Jul 2026 6.55 6.70 6.55 6.55 1,165,163 7,695,630
24 Jul 2026 6.55 6.65 6.45 6.55 3,144,159 20,516,389
23 Jul 2026 6.75 6.75 6.50 6.60 2,357,709 15,541,366
22 Jul 2026 6.80 6.80 6.65 6.70 1,093,451 7,343,926
21 Jul 2026 7.00 7.00 6.70 6.80 1,972,536 13,486,939
20 Jul 2026 6.90 6.95 6.80 6.95 650,491 4,474,377
17 Jul 2026 6.85 6.90 6.75 6.90 813,154 5,563,587
16 Jul 2026 6.65 6.85 6.65 6.75 1,489,192 10,077,919
15 Jul 2026 6.65 6.70 6.60 6.65 1,334,026 8,864,103
14 Jul 2026 6.70 6.70 6.60 6.60 733,860 4,879,079
13 Jul 2026 6.75 6.80 6.65 6.65 466,202 3,130,245
10 Jul 2026 6.80 6.80 6.70 6.75 901,206 6,074,358
09 Jul 2026 6.65 6.80 6.65 6.80 989,901 6,639,057
08 Jul 2026 6.90 6.90 6.60 6.65 1,207,000 8,144,052
07 Jul 2026 7.10 7.10 6.85 6.85 699,051 4,846,822
06 Jul 2026 6.95 7.15 6.95 7.05 844,017 5,991,486
03 Jul 2026 6.90 7.10 6.90 6.95 874,589 6,117,220
02 Jul 2026 6.90 7.00 6.85 6.95 549,928 3,806,974
01 Jul 2026 6.95 6.95 6.85 6.90 140,575 969,609
30 Jun 2026 7.00 7.00 6.90 6.90 422,307 2,934,703
29 Jun 2026 7.05 7.05 6.90 7.00 293,629 2,039,916
26 Jun 2026 7.05 7.05 7.00 7.00 277,578 1,946,525
25 Jun 2026 6.95 7.00 6.90 7.00 401,113 2,795,145
24 Jun 2026 6.80 6.95 6.75 6.95 412,058 2,840,845
23 Jun 2026 6.80 6.80 6.70 6.80 244,628 1,654,863
22 Jun 2026 6.80 6.80 6.70 6.80 459,336 3,099,836
19 Jun 2026 6.70 6.85 6.65 6.80 1,150,646 7,784,719
18 Jun 2026 6.80 6.80 6.65 6.75 413,921 2,779,316
17 Jun 2026 6.65 6.85 6.65 6.80 441,600 2,979,255
16 Jun 2026 6.70 6.70 6.60 6.65 236,532 1,573,571
15 Jun 2026 6.75 6.85 6.65 6.70 341,451 2,293,608
12 Jun 2026 6.65 6.75 6.60 6.75 320,899 2,150,722
11 Jun 2026 6.65 6.70 6.60 6.65 402,707 2,674,527
10 Jun 2026 6.70 6.70 6.65 6.70 362,532 2,426,409
09 Jun 2026 6.70 6.75 6.60 6.65 514,728 3,425,441
08 Jun 2026 6.75 6.80 6.65 6.70 306,758 2,065,182
05 Jun 2026 6.70 6.85 6.65 6.85 1,032,146 6,943,157
04 Jun 2026 6.70 6.70 6.65 6.70 315,729 2,111,101
02 Jun 2026 6.70 6.75 6.65 6.70 383,127 2,569,492
29 May 2026 6.75 6.80 6.65 6.75 916,268 6,178,272
28 May 2026 6.75 6.80 6.70 6.75 632,410 4,259,582
27 May 2026 6.70 6.85 6.70 6.75 832,348 5,633,731
26 May 2026 6.85 6.85 6.70 6.70 791,018 5,351,528
25 May 2026 6.70 6.85 6.70 6.80 1,065,184 7,198,687
22 May 2026 6.75 6.75 6.65 6.70 1,037,319 6,951,647
21 May 2026 6.85 6.85 6.70 6.70 1,293,101 8,734,476
Remark : Volume from SET main board.