Go to Corporate Site
TH EN

Historical Price

From

To

From 11 Mar 2026 To 12 Jun 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(14 May 2026 To 27 May 2026) 		18.70 18.90 18.20 18.40 247,638 4,552,811
Previous 4 weeks
(09 Apr 2026 To 13 May 2026) 		18.30 18.50 18.10 18.40 617,371 11,302,977
Daily Historical Data
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
22 Apr 2026 18.20 18.50 18.20 18.40 136,941 2,521,638
21 Apr 2026 18.30 18.30 18.20 18.20 8,711 158,772
20 Apr 2026 18.20 18.40 18.10 18.20 59,618 1,085,309
17 Apr 2026 18.20 18.20 18.10 18.20 69,715 1,263,554
16 Apr 2026 18.20 18.40 18.10 18.30 37,709 686,565
10 Apr 2026 18.20 18.30 18.20 18.20 24,017 438,173
09 Apr 2026 18.30 18.30 18.20 18.20 3,107 56,608
08 Apr 2026 18.40 18.40 18.20 18.30 19,058 347,811
07 Apr 2026 18.20 18.30 18.20 18.20 12,752 232,731
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

Remark : Volume from SET main board.