Go to Corporate Site
TH EN

Historical Price

From

To

From 23 Apr 2026 To 21 Jul 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Jun 2026 To 07 Jul 2026) 		17.90 18.20 17.70 18.00 628,538 11,296,321
Previous 4 weeks
(25 May 2026 To 23 Jun 2026) 		18.40 18.90 17.90 17.90 835,852 15,182,690
Daily Historical Data
21 Jul 2026 18.00 18.00 17.90 17.90 12,605 225,840
20 Jul 2026 17.90 18.00 17.90 18.00 87,416 1,569,909
17 Jul 2026 18.00 18.00 17.90 17.90 42,454 760,157
16 Jul 2026 17.90 18.00 17.90 18.00 71,522 1,282,655
15 Jul 2026 18.00 18.00 17.90 17.90 46,238 827,951
14 Jul 2026 17.90 18.00 17.90 18.00 54,637 979,976
13 Jul 2026 17.90 18.00 17.90 18.00 142,300 2,556,470
10 Jul 2026 17.90 18.00 17.90 18.00 34,500 617,760
09 Jul 2026 18.00 18.00 17.90 18.00 123,117 2,209,834
08 Jul 2026 18.00 18.10 18.00 18.00 97,703 1,761,714
07 Jul 2026 18.00 18.10 17.90 18.00 54,031 972,526
06 Jul 2026 18.10 18.10 17.90 18.00 55,627 1,001,162
03 Jul 2026 18.00 18.10 17.90 18.00 126,017 2,265,087
02 Jul 2026 17.90 18.10 17.80 18.10 39,404 707,772
01 Jul 2026 18.00 18.10 17.70 17.90 162,823 2,908,704
30 Jun 2026 18.10 18.10 17.90 18.00 66,734 1,203,683
29 Jun 2026 18.00 18.20 17.90 18.10 84,132 1,519,831
26 Jun 2026 18.00 18.20 18.00 18.10 13,622 246,379
25 Jun 2026 18.10 18.10 18.00 18.00 22,018 396,764
24 Jun 2026 17.90 18.10 17.90 18.10 4,130 74,413
23 Jun 2026 18.00 18.00 17.90 17.90 7,219 129,392
22 Jun 2026 17.90 18.00 17.90 18.00 17,668 317,464
19 Jun 2026 18.00 18.00 17.90 17.90 138,783 2,489,170
18 Jun 2026 18.20 18.20 18.00 18.10 45,724 830,244
17 Jun 2026 18.00 18.20 17.90 18.20 34,318 619,964
16 Jun 2026 18.00 18.00 17.90 17.90 27,534 493,794
15 Jun 2026 18.00 18.00 17.90 18.00 34,249 616,466
12 Jun 2026 18.20 18.20 17.90 18.00 125,238 2,262,006
11 Jun 2026 18.10 18.20 18.10 18.20 54,060 978,622
10 Jun 2026 18.20 18.20 18.10 18.10 91,053 1,655,069
09 Jun 2026 18.30 18.30 18.20 18.30 44,700 816,010
08 Jun 2026 18.40 18.40 18.30 18.40 10,005 183,681
05 Jun 2026 18.40 18.50 18.30 18.30 19,924 366,789
04 Jun 2026 18.40 18.50 18.30 18.50 37,850 694,085
02 Jun 2026 18.40 18.50 18.30 18.40 16,542 303,956
29 May 2026 18.80 18.80 18.40 18.40 45,504 844,176
28 May 2026 18.50 18.60 18.50 18.60 15,920 295,232
27 May 2026 18.40 18.70 18.40 18.40 21,015 387,819
26 May 2026 18.50 18.50 18.40 18.40 6,770 124,791
25 May 2026 18.40 18.90 18.40 18.50 41,776 773,960
22 May 2026 18.30 18.50 18.30 18.40 68,446 1,252,828
21 May 2026 18.30 18.50 18.30 18.30 7,603 139,435
20 May 2026 18.30 18.40 18.30 18.30 2,400 43,960
19 May 2026 18.30 18.50 18.30 18.40 16,024 294,244
18 May 2026 18.30 18.40 18.20 18.30 34,800 635,730
15 May 2026 18.40 18.60 18.40 18.40 21,902 403,737
14 May 2026 18.70 18.70 18.40 18.40 26,902 496,307
13 May 2026 18.30 18.40 18.30 18.40 14,019 256,787
12 May 2026 18.30 18.50 18.20 18.30 16,109 294,796
11 May 2026 18.50 18.50 18.20 18.30 12,811 235,233
08 May 2026 18.30 18.40 18.20 18.30 21,409 392,055
07 May 2026 18.30 18.50 18.30 18.30 14,200 260,280
06 May 2026 18.30 18.40 18.30 18.30 28,900 530,070
05 May 2026 18.30 18.40 18.20 18.40 42,222 773,785
30 Apr 2026 18.10 18.30 18.10 18.30 15,600 284,850
29 Apr 2026 18.20 18.30 18.20 18.30 1,027 18,726
28 Apr 2026 18.20 18.30 18.20 18.30 7,311 133,083
27 Apr 2026 18.50 18.50 18.20 18.30 64,957 1,200,256
24 Apr 2026 18.30 18.40 18.20 18.40 13,488 247,067
23 Apr 2026 18.30 18.30 18.20 18.30 25,500 465,370

Remark : Volume from SET main board.