Go to Corporate Site
TH EN

Historical Price

From

To

From 25 May 2026 To 21 Aug 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22 Jul 2026 To 06 Aug 2026) 		17.90 18.00 17.70 17.90 689,930 12,295,212
Previous 4 weeks
(24 Jun 2026 To 21 Jul 2026) 		17.90 18.20 17.70 17.90 1,341,030 24,088,587
Daily Historical Data
21 Aug 2026 17.90 17.90 17.80 17.90 26,150 466,230
20 Aug 2026 17.80 17.90 17.80 17.80 32,432 577,372
19 Aug 2026 17.90 17.90 17.80 17.80 22,426 399,327
18 Aug 2026 17.90 17.90 17.80 17.90 16,706 298,377
17 Aug 2026 17.80 18.00 17.80 17.90 14,008 250,402
14 Aug 2026 17.80 18.00 17.70 17.80 56,104 999,661
13 Aug 2026 17.90 17.90 17.80 17.80 38,605 690,890
11 Aug 2026 17.90 17.90 17.80 17.90 15,100 269,870
10 Aug 2026 17.90 18.00 17.80 17.80 18,543 331,861
07 Aug 2026 17.90 18.00 17.80 17.90 54,568 976,734
06 Aug 2026 17.90 17.90 17.80 17.90 34,701 618,098
05 Aug 2026 17.90 17.90 17.80 17.90 46,101 825,178
04 Aug 2026 17.80 17.90 17.70 17.90 47,414 843,402
03 Aug 2026 17.80 17.90 17.80 17.90 46,902 835,925
31 Jul 2026 17.80 17.90 17.80 17.90 39,870 710,196
30 Jul 2026 17.80 17.80 17.70 17.80 96,031 1,708,001
27 Jul 2026 17.90 17.90 17.70 17.90 37,346 664,038
24 Jul 2026 17.70 17.90 17.70 17.90 67,870 1,207,770
23 Jul 2026 17.90 18.00 17.70 17.80 149,225 2,664,976
22 Jul 2026 17.90 18.00 17.70 17.90 124,470 2,217,628
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

Remark : Volume from SET main board.