Go to Corporate Site
TH EN

Historical Price

From

To

From 09 Jan 2026 To 03 Apr 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 Mar 2026 To 20 Mar 2026) 		18.10 18.70 18.00 18.30 809,218 14,839,010
Previous 4 weeks
(06 Feb 2026 To 06 Mar 2026) 		18.00 19.00 17.70 18.30 2,227,873 41,171,474
Daily Historical Data
03 Apr 2026 18.50 18.50 18.20 18.20 142,410 2,604,794
02 Apr 2026 18.30 18.50 18.30 18.50 4,301 78,898
01 Apr 2026 18.50 18.60 18.40 18.40 40,202 742,536
31 Mar 2026 18.40 18.90 18.30 18.50 69,902 1,296,727
30 Mar 2026 18.30 18.40 18.20 18.40 25,703 471,495
27 Mar 2026 18.10 18.30 18.10 18.20 26,400 480,200
26 Mar 2026 18.20 18.40 18.10 18.10 55,814 1,014,446
25 Mar 2026 18.30 18.50 18.20 18.20 78,040 1,426,963
24 Mar 2026 18.50 18.60 18.50 18.50 89,656 1,663,835
23 Mar 2026 18.70 18.70 18.40 18.60 31,534 583,438
20 Mar 2026 18.40 18.50 18.30 18.30 102,406 1,888,081
19 Mar 2026 18.40 18.50 18.30 18.40 20,100 369,710
18 Mar 2026 18.40 18.60 18.40 18.50 36,340 671,365
17 Mar 2026 18.50 18.60 18.20 18.50 98,049 1,814,035
16 Mar 2026 18.20 18.60 18.10 18.60 186,307 3,409,942
13 Mar 2026 18.30 18.30 18.10 18.20 56,096 1,020,903
12 Mar 2026 18.50 18.50 18.10 18.20 46,918 857,871
11 Mar 2026 18.60 18.70 18.40 18.50 35,407 656,770
10 Mar 2026 18.30 18.60 18.30 18.60 75,408 1,395,957
09 Mar 2026 18.10 18.30 18.00 18.30 152,187 2,754,376
06 Mar 2026 18.30 18.30 18.10 18.30 28,092 510,893
05 Mar 2026 18.40 18.40 18.20 18.30 38,329 699,533
04 Mar 2026 18.50 18.50 17.70 18.40 241,358 4,354,184
02 Mar 2026 19.00 19.00 18.70 18.70 252,416 4,763,001
27 Feb 2026 18.50 18.90 18.50 18.50 130,316 2,432,567
26 Feb 2026 18.70 18.90 18.40 18.40 287,030 5,363,401
25 Feb 2026 18.50 18.70 18.50 18.60 43,210 804,427
24 Feb 2026 18.50 18.60 18.30 18.60 39,805 734,473
23 Feb 2026 18.90 18.90 18.40 18.60 96,260 1,796,659
20 Feb 2026 18.80 18.90 18.60 18.80 65,090 1,220,073
19 Feb 2026 18.60 18.80 18.50 18.80 134,204 2,504,994
18 Feb 2026 18.50 18.60 18.50 18.60 117,833 2,182,889
17 Feb 2026 18.40 18.50 18.30 18.40 111,125 2,045,272
16 Feb 2026 18.40 18.50 18.30 18.50 38,212 702,723
13 Feb 2026 18.20 18.40 18.20 18.40 104,817 1,919,663
12 Feb 2026 18.40 18.50 18.20 18.30 203,406 3,746,070
11 Feb 2026 18.20 18.40 18.10 18.40 15,001 273,848
10 Feb 2026 18.10 18.40 18.10 18.20 28,216 514,714
09 Feb 2026 18.20 18.40 18.10 18.20 120,947 2,209,501
06 Feb 2026 18.00 18.20 18.00 18.10 132,206 2,392,589
05 Feb 2026 18.00 18.20 18.00 18.20 78,210 1,413,991
04 Feb 2026 18.10 18.10 17.90 18.00 20,334 366,915
03 Feb 2026 18.00 18.10 17.90 18.00 25,011 450,249
02 Feb 2026 18.10 18.10 18.00 18.00 21,931 394,791
30 Jan 2026 18.00 18.10 18.00 18.10 4,613 83,175
29 Jan 2026 18.10 18.20 17.90 17.90 28,856 518,595
28 Jan 2026 18.10 18.20 18.00 18.20 36,202 652,656
27 Jan 2026 18.10 18.20 18.00 18.10 16,911 306,411
26 Jan 2026 18.10 18.10 18.00 18.00 49,877 898,364
23 Jan 2026 18.10 18.30 18.10 18.10 36,061 655,124
22 Jan 2026 18.30 18.30 18.00 18.00 64,258 1,163,480
21 Jan 2026 18.30 18.30 18.10 18.30 27,504 498,723
20 Jan 2026 18.10 18.30 18.10 18.20 114,824 2,091,929
19 Jan 2026 18.10 18.30 18.10 18.30 17,652 320,541
16 Jan 2026 18.00 18.10 18.00 18.10 5,612 101,527
15 Jan 2026 18.00 18.10 18.00 18.10 42,420 764,341
14 Jan 2026 18.00 18.00 17.80 17.90 15,155 271,912
13 Jan 2026 18.40 18.40 17.90 18.00 85,814 1,555,932
12 Jan 2026 18.30 18.40 18.20 18.40 39,438 722,989
09 Jan 2026 18.50 18.50 18.40 18.40 7,648 140,969

Remark : Volume from SET main board.