Filter Dates

Historical Price From 08 Apr 2026 To 09 Jul 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12 Jun 2026 To 25 Jun 2026) 		6.65 7.00 6.60 7.00 4,422,184 29,951,880
Previous 4 weeks
(13 May 2026 To 11 Jun 2026) 		7.30 7.70 6.60 6.65 33,324,868 239,589,875
Daily Historical Data
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
20 May 2026 6.85 6.85 6.75 6.85 706,907 4,834,688
19 May 2026 6.90 6.95 6.75 6.75 1,733,405 11,869,690
18 May 2026 7.35 7.40 6.95 6.95 1,691,989 11,987,009
15 May 2026 7.45 7.65 7.30 7.40 7,291,792 54,527,317
14 May 2026 7.35 7.70 7.30 7.60 7,078,300 53,394,427
13 May 2026 7.30 7.55 7.25 7.45 4,937,100 36,453,512
12 May 2026 7.50 7.65 7.20 7.35 4,607,167 34,481,135
11 May 2026 6.95 7.75 6.95 7.50 7,813,436 58,114,970
08 May 2026 6.70 7.05 6.65 6.90 1,597,555 11,017,017
07 May 2026 6.80 6.80 6.65 6.70 628,951 4,235,089
06 May 2026 6.55 6.80 6.55 6.80 906,148 6,077,106
05 May 2026 6.70 6.75 6.50 6.50 1,148,996 7,564,758
30 Apr 2026 6.80 6.80 6.65 6.70 1,119,131 7,517,559
29 Apr 2026 6.90 6.95 6.75 6.80 1,671,103 11,358,050
28 Apr 2026 6.95 7.00 6.85 6.95 748,684 5,178,714
27 Apr 2026 7.20 7.20 6.90 6.95 1,672,120 11,705,951
24 Apr 2026 7.10 7.20 7.05 7.20 709,119 5,065,300
23 Apr 2026 7.20 7.20 7.00 7.15 1,618,444 11,525,315
22 Apr 2026 7.45 7.45 7.15 7.20 1,522,981 11,047,488
21 Apr 2026 7.55 7.60 7.30 7.40 861,769 6,390,007
20 Apr 2026 7.70 7.70 7.55 7.55 336,722 2,570,377
17 Apr 2026 7.70 7.75 7.60 7.65 2,313,900 17,811,702
16 Apr 2026 8.10 8.15 7.95 8.00 2,119,465 17,042,428
10 Apr 2026 8.00 8.10 7.90 8.10 1,312,649 10,524,119
09 Apr 2026 8.10 8.10 7.90 8.00 1,190,451 9,499,158
08 Apr 2026 7.75 8.05 7.75 8.00 2,502,252 19,800,306
Remark : Volume from SET main board.