Historical price from 05 Feb 2026 To 08 May 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 03 April 2026 To 22 April 2026 ) |
16.70 | 17.20 | 16.10 | 16.80 | 34,680,269 | 577,064,808 |
|
Previous 4 weeks
( 06 March 2026 To 02 April 2026 ) |
17.10 | 17.50 | 15.70 | 16.70 | 59,003,003 | 983,987,138 |
| Daily Historical Data | ||||||
| 08 May 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 850,937 | 13,953,303 |
| 07 May 2026 | 16.30 | 16.70 | 16.20 | 16.50 | 3,351,616 | 55,127,736 |
| 06 May 2026 | 16.10 | 16.30 | 16.00 | 16.10 | 4,886,532 | 78,713,884 |
| 05 May 2026 | 16.20 | 16.30 | 16.10 | 16.10 | 2,419,359 | 39,163,723 |
| 30 April 2026 | 16.30 | 16.30 | 16.10 | 16.20 | 2,770,307 | 44,883,356 |
| 29 April 2026 | 16.40 | 16.60 | 16.20 | 16.50 | 3,159,826 | 51,916,258 |
| 28 April 2026 | 16.30 | 16.50 | 16.20 | 16.40 | 1,071,425 | 17,518,973 |
| 27 April 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 1,536,121 | 25,167,900 |
| 24 April 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 924,075 | 15,199,858 |
| 23 April 2026 | 16.80 | 16.80 | 16.40 | 16.50 | 1,951,783 | 32,322,853 |
| 22 April 2026 | 16.80 | 17.00 | 16.60 | 16.80 | 2,122,120 | 35,515,002 |
| 21 April 2026 | 16.90 | 17.20 | 16.70 | 16.80 | 3,058,134 | 51,957,929 |
| 20 April 2026 | 17.10 | 17.10 | 16.70 | 16.90 | 4,255,895 | 71,684,067 |
| 17 April 2026 | 16.80 | 17.10 | 16.70 | 17.00 | 4,692,686 | 79,270,024 |
| 16 April 2026 | 16.40 | 17.00 | 16.40 | 16.70 | 2,116,926 | 35,448,816 |
| 10 April 2026 | 16.30 | 16.50 | 16.20 | 16.40 | 2,961,504 | 48,243,037 |
| 09 April 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 2,258,359 | 36,956,403 |
| 08 April 2026 | 16.70 | 16.80 | 16.30 | 16.60 | 9,408,323 | 155,451,784 |
| 07 April 2026 | 16.40 | 16.40 | 16.10 | 16.30 | 1,556,331 | 25,325,100 |
| 03 April 2026 | 16.70 | 16.80 | 16.40 | 16.50 | 2,249,991 | 37,212,646 |
| 02 April 2026 | 16.70 | 16.90 | 16.50 | 16.70 | 1,967,909 | 32,931,543 |
| 01 April 2026 | 16.90 | 17.00 | 16.70 | 16.90 | 6,255,076 | 105,150,542 |
| 31 March 2026 | 16.20 | 16.50 | 16.00 | 16.50 | 2,837,337 | 46,252,879 |
| 30 March 2026 | 16.20 | 16.30 | 16.00 | 16.20 | 1,600,266 | 25,840,475 |
| 27 March 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 987,924 | 16,084,318 |
| 26 March 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 2,068,324 | 33,717,657 |
| 25 March 2026 | 16.40 | 16.50 | 16.20 | 16.50 | 3,772,963 | 61,771,772 |
| 24 March 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 1,161,105 | 18,641,009 |
| 23 March 2026 | 16.00 | 16.20 | 15.90 | 16.10 | 1,614,511 | 25,973,101 |
| 20 March 2026 | 16.20 | 16.60 | 16.10 | 16.20 | 2,295,726 | 37,401,554 |
| 19 March 2026 | 16.80 | 16.80 | 16.10 | 16.20 | 4,256,423 | 69,588,856 |
| 18 March 2026 | 17.00 | 17.00 | 16.70 | 16.80 | 2,280,772 | 38,419,625 |
| 17 March 2026 | 17.00 | 17.10 | 16.80 | 16.90 | 2,458,634 | 41,580,727 |
| 16 March 2026 | 17.10 | 17.10 | 16.80 | 17.00 | 2,966,171 | 50,354,661 |
| 13 March 2026 | 17.00 | 17.20 | 16.70 | 16.80 | 3,829,744 | 64,773,249 |
| 12 March 2026 | 17.00 | 17.10 | 16.80 | 17.00 | 3,339,368 | 56,495,945 |
| 11 March 2026 | 17.10 | 17.40 | 16.90 | 17.00 | 4,187,905 | 71,549,213 |
| 10 March 2026 | 17.10 | 17.50 | 17.00 | 17.00 | 4,118,692 | 70,793,241 |
| 09 March 2026 | 15.70 | 16.80 | 15.70 | 16.60 | 4,833,444 | 79,148,785 |
| 06 March 2026 | 17.10 | 17.40 | 17.00 | 17.30 | 2,170,709 | 37,517,986 |
| 05 March 2026 | 17.60 | 17.60 | 16.80 | 17.30 | 6,755,539 | 115,566,350 |
| 04 March 2026 | 16.60 | 17.40 | 16.60 | 17.30 | 8,931,422 | 152,144,084 |
| 02 March 2026 | 18.50 | 18.90 | 18.00 | 18.00 | 6,871,534 | 126,441,633 |
| 27 February 2026 | 19.70 | 19.70 | 19.30 | 19.40 | 4,311,055 | 84,114,848 |
| 26 February 2026 | 19.30 | 19.80 | 19.00 | 19.60 | 7,982,816 | 155,804,460 |
| 25 February 2026 | 19.70 | 19.70 | 19.20 | 19.30 | 7,624,353 | 147,267,620 |
| 24 February 2026 | 19.70 | 19.80 | 19.20 | 19.40 | 6,049,133 | 117,134,863 |
| 23 February 2026 | 20.60 | 20.80 | 19.70 | 19.80 | 6,572,079 | 132,153,785 |
| 20 February 2026 | 21.10 | 21.10 | 20.30 | 20.50 | 5,099,478 | 105,376,714 |
| 19 February 2026 | 20.80 | 21.10 | 20.80 | 21.00 | 6,495,064 | 136,225,550 |
| 18 February 2026 | 20.90 | 21.00 | 20.80 | 20.80 | 4,184,760 | 87,432,757 |
| 17 February 2026 | 21.30 | 21.30 | 20.60 | 21.00 | 4,123,989 | 86,265,806 |
| 16 February 2026 | 20.60 | 21.00 | 20.50 | 21.00 | 3,068,795 | 63,794,561 |
| 13 February 2026 | 20.10 | 20.60 | 20.00 | 20.50 | 5,852,933 | 118,982,315 |
| 12 February 2026 | 19.70 | 20.20 | 19.50 | 20.20 | 5,812,957 | 115,800,181 |
| 11 February 2026 | 19.50 | 19.90 | 19.40 | 19.60 | 5,628,931 | 110,727,401 |
| 10 February 2026 | 19.70 | 19.70 | 19.20 | 19.50 | 5,262,762 | 101,962,414 |
| 09 February 2026 | 19.90 | 20.10 | 19.50 | 19.70 | 5,160,376 | 101,304,328 |
| 06 February 2026 | 19.30 | 20.10 | 19.30 | 19.80 | 4,098,924 | 81,385,970 |
| 05 February 2026 | 19.40 | 19.60 | 19.20 | 19.30 | 2,597,857 | 50,375,759 |
Remark : Volume from SET main board.