Historical price From :
10/04/2026
To
13/07/2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(16 Jun 2026 To 29 Jun 2026) |
6.95 | 7.70 | 6.80 | 7.60 | 169,123,531 | 1,223,245,505 |
|
Previous 4 weeks
(15 May 2026 To 15 Jun 2026) |
7.05 | 7.70 | 6.75 | 7.00 | 447,044,024 | 3,261,717,614 |
| Daily Historical Data | ||||||
| 13 Jul 2026 | 8.35 | 8.45 | 8.05 | 8.05 | 26,897,986 | 220,283,959 |
| 10 Jul 2026 | 8.10 | 8.30 | 8.10 | 8.25 | 21,721,433 | 178,986,551 |
| 09 Jul 2026 | 8.15 | 8.30 | 8.00 | 8.10 | 40,502,295 | 330,028,703 |
| 08 Jul 2026 | 8.05 | 8.35 | 8.05 | 8.25 | 53,958,832 | 443,861,335 |
| 07 Jul 2026 | 7.85 | 8.10 | 7.85 | 8.05 | 61,569,132 | 490,431,914 |
| 06 Jul 2026 | 7.70 | 7.95 | 7.70 | 7.80 | 23,908,010 | 187,384,468 |
| 03 Jul 2026 | 7.60 | 7.75 | 7.60 | 7.70 | 16,796,009 | 129,114,467 |
| 02 Jul 2026 | 7.55 | 7.65 | 7.45 | 7.65 | 10,713,467 | 81,089,101 |
| 01 Jul 2026 | 7.60 | 7.70 | 7.45 | 7.55 | 16,648,250 | 126,704,668 |
| 30 Jun 2026 | 7.60 | 7.65 | 7.40 | 7.60 | 22,319,919 | 167,618,193 |
| 29 Jun 2026 | 7.55 | 7.70 | 7.45 | 7.60 | 32,668,120 | 247,757,229 |
| 26 Jun 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 38,410,829 | 284,922,917 |
| 25 Jun 2026 | 7.05 | 7.30 | 7.05 | 7.10 | 22,739,528 | 163,348,651 |
| 24 Jun 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7,256,807 | 51,551,786 |
| 23 Jun 2026 | 7.00 | 7.20 | 6.95 | 7.10 | 11,786,472 | 83,416,390 |
| 22 Jun 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 3,531,385 | 24,777,477 |
| 19 Jun 2026 | 7.00 | 7.10 | 6.85 | 7.05 | 12,792,817 | 89,383,060 |
| 18 Jun 2026 | 7.05 | 7.10 | 6.95 | 7.00 | 6,694,739 | 47,049,056 |
| 17 Jun 2026 | 6.85 | 7.05 | 6.80 | 7.05 | 15,606,724 | 109,000,307 |
| 16 Jun 2026 | 6.95 | 7.05 | 6.85 | 6.90 | 17,636,110 | 122,038,632 |
| 15 Jun 2026 | 7.00 | 7.05 | 6.75 | 7.00 | 46,468,337 | 320,214,106 |
| 12 Jun 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 23,869,677 | 169,813,934 |
| 11 Jun 2026 | 7.45 | 7.45 | 7.25 | 7.30 | 21,548,935 | 158,283,556 |
| 10 Jun 2026 | 7.35 | 7.50 | 7.30 | 7.40 | 14,222,560 | 105,156,810 |
| 09 Jun 2026 | 7.35 | 7.45 | 7.20 | 7.35 | 22,953,055 | 167,979,922 |
| 08 Jun 2026 | 7.40 | 7.70 | 7.30 | 7.40 | 39,679,578 | 297,045,016 |
| 05 Jun 2026 | 7.35 | 7.45 | 7.20 | 7.40 | 17,305,629 | 127,203,857 |
| 04 Jun 2026 | 7.40 | 7.55 | 7.30 | 7.35 | 21,349,908 | 157,903,794 |
| 02 Jun 2026 | 7.35 | 7.45 | 7.30 | 7.35 | 13,995,954 | 103,260,588 |
| 29 May 2026 | 7.35 | 7.45 | 7.25 | 7.40 | 12,390,326 | 91,337,301 |
| 28 May 2026 | 7.35 | 7.55 | 7.30 | 7.45 | 31,608,529 | 236,001,628 |
| 27 May 2026 | 7.35 | 7.45 | 7.30 | 7.35 | 17,144,038 | 126,755,563 |
| 26 May 2026 | 7.15 | 7.35 | 7.15 | 7.30 | 7,800,755 | 56,901,635 |
| 25 May 2026 | 7.10 | 7.30 | 7.05 | 7.25 | 18,719,040 | 134,566,928 |
| 22 May 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 10,346,779 | 76,032,361 |
| 21 May 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 11,374,418 | 83,593,353 |
| 20 May 2026 | 7.35 | 7.50 | 7.35 | 7.40 | 16,410,858 | 121,755,007 |
| 19 May 2026 | 7.35 | 7.50 | 7.30 | 7.40 | 31,039,607 | 229,825,238 |
| 18 May 2026 | 7.25 | 7.45 | 7.15 | 7.35 | 38,139,529 | 280,262,528 |
| 15 May 2026 | 7.05 | 7.20 | 6.95 | 7.15 | 30,676,512 | 217,824,489 |
| 14 May 2026 | 6.95 | 7.05 | 6.80 | 6.95 | 19,848,199 | 137,555,673 |
| 13 May 2026 | 6.80 | 6.95 | 6.80 | 6.90 | 15,801,987 | 109,091,843 |
| 12 May 2026 | 7.10 | 7.10 | 6.85 | 6.85 | 9,755,321 | 67,550,593 |
| 11 May 2026 | 7.20 | 7.30 | 6.95 | 7.00 | 21,202,613 | 151,211,369 |
| 08 May 2026 | 7.05 | 7.15 | 7.00 | 7.10 | 13,760,382 | 97,393,337 |
| 07 May 2026 | 7.30 | 7.35 | 7.00 | 7.00 | 20,148,347 | 143,069,781 |
| 06 May 2026 | 7.50 | 7.70 | 7.30 | 7.30 | 31,258,053 | 231,689,439 |
| 05 May 2026 | 7.30 | 7.55 | 7.25 | 7.50 | 30,036,683 | 223,615,875 |
| 30 Apr 2026 | 7.40 | 7.50 | 7.25 | 7.35 | 39,688,581 | 292,496,720 |
| 29 Apr 2026 | 7.10 | 7.40 | 7.10 | 7.30 | 43,506,687 | 316,645,895 |
| 28 Apr 2026 | 7.15 | 7.25 | 7.05 | 7.10 | 11,679,135 | 83,400,195 |
| 27 Apr 2026 | 7.20 | 7.25 | 7.10 | 7.15 | 14,215,013 | 102,069,955 |
| 24 Apr 2026 | 6.65 | 7.20 | 6.60 | 7.20 | 48,920,062 | 342,217,800 |
| 23 Apr 2026 | 6.85 | 6.95 | 6.55 | 6.60 | 27,096,700 | 181,553,121 |
| 22 Apr 2026 | 6.75 | 6.85 | 6.65 | 6.80 | 12,016,336 | 81,341,321 |
| 21 Apr 2026 | 6.50 | 6.95 | 6.50 | 6.80 | 41,319,239 | 279,796,739 |
| 20 Apr 2026 | 6.45 | 6.50 | 6.35 | 6.40 | 15,779,293 | 101,002,282 |
| 17 Apr 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 34,163,592 | 222,567,096 |
| 16 Apr 2026 | 6.80 | 6.80 | 6.50 | 6.65 | 42,656,684 | 283,413,310 |
| 10 Apr 2026 | 6.75 | 6.85 | 6.65 | 6.85 | 7,842,066 | 53,158,675 |
Remark : Volume from SET main board.