Historical Price

  1. Home
  2. Investor Relations
  3. Stock Information
  4. Historical Price
Filter Dates:
From : 26/02/2026 To 29/05/2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30/04/2026 To 15/05/2026) 		29.25 30.50 29.00 29.75 26,237,862 784,074,988
Previous 4 weeks
(27/03/2026 To 29/04/2026) 		29.50 30.50 28.50 29.50 59,050,235 1,748,135,510
Daily Historical Data
29/05/2026 30.50 30.75 30.25 30.75 1,775,257 54,416,632
28/05/2026 30.50 30.50 30.00 30.50 2,135,677 64,662,056
27/05/2026 30.50 30.75 30.25 30.75 2,387,940 72,828,070
26/05/2026 30.50 31.00 30.50 30.50 2,612,797 80,520,916
25/05/2026 30.50 31.00 30.25 30.75 4,680,513 143,781,325
22/05/2026 30.00 30.25 29.75 30.00 2,268,483 68,064,255
21/05/2026 30.00 30.00 29.75 30.00 1,067,801 31,973,961
20/05/2026 29.50 29.75 29.50 29.75 674,175 19,990,494
19/05/2026 29.50 29.75 29.25 29.50 1,769,586 52,218,347
18/05/2026 29.75 29.75 29.00 29.50 2,571,949 75,597,066
15/05/2026 30.00 30.25 29.75 29.75 989,845 29,616,108
14/05/2026 30.00 30.00 29.50 30.00 3,387,445 101,305,414
13/05/2026 30.00 30.25 29.75 30.00 2,154,676 64,540,181
12/05/2026 30.00 30.25 29.75 30.00 1,663,431 49,839,812
11/05/2026 29.75 30.25 29.75 30.00 1,914,378 57,483,403
08/05/2026 30.00 30.00 29.50 29.75 4,124,786 123,527,975
07/05/2026 30.25 30.25 29.75 30.00 3,473,779 104,273,131
06/05/2026 29.50 30.50 29.50 30.25 4,805,232 144,704,500
05/05/2026 29.25 29.50 29.00 29.25 2,029,997 59,504,471
30/04/2026 29.25 29.25 29.00 29.00 1,694,293 49,279,993
29/04/2026 29.00 29.75 28.75 29.50 3,708,072 108,860,350
28/04/2026 29.00 29.00 28.50 28.75 2,893,240 83,265,614
27/04/2026 29.25 29.75 28.75 28.75 3,567,728 104,188,832
24/04/2026 29.00 29.25 29.00 29.25 1,590,277 46,158,842
23/04/2026 29.25 29.25 28.75 29.00 3,751,067 108,907,894
22/04/2026 29.50 29.50 29.00 29.50 2,179,039 63,823,507
21/04/2026 29.50 29.75 29.25 29.50 2,473,849 72,959,494
20/04/2026 29.50 29.75 29.00 29.50 2,254,105 66,393,138
17/04/2026 29.50 29.50 29.00 29.25 2,377,071 69,484,057
16/04/2026 29.75 30.00 29.25 29.50 4,809,634 142,143,985
10/04/2026 30.25 30.25 29.75 30.00 2,852,209 85,258,071
09/04/2026 30.25 30.25 30.00 30.25 1,432,954 43,302,035
08/04/2026 30.50 30.50 30.25 30.50 1,329,738 40,497,020
07/04/2026 30.00 30.50 29.75 30.25 4,500,797 136,009,039
03/04/2026 30.25 30.25 29.50 30.00 2,608,580 77,692,724
02/04/2026 30.00 30.25 30.00 30.25 612,791 18,476,984
01/04/2026 30.50 30.50 29.75 30.25 5,117,764 154,434,257
31/03/2026 29.75 30.00 29.50 30.00 3,434,682 102,507,922
30/03/2026 29.00 30.00 29.00 29.75 3,579,648 106,280,481
27/03/2026 29.50 30.00 29.25 29.50 3,976,990 117,491,264
26/03/2026 29.00 29.75 28.75 29.50 3,526,589 103,194,832
25/03/2026 28.50 29.25 28.50 29.25 4,188,938 121,001,093
24/03/2026 28.50 28.75 28.25 28.50 1,632,474 46,449,271
23/03/2026 28.25 28.25 28.00 28.00 2,654,847 74,870,494
20/03/2026 28.25 29.00 28.25 28.50 4,746,738 135,589,997
19/03/2026 28.50 28.75 28.00 28.25 3,291,791 93,330,714
18/03/2026 28.25 29.00 28.25 28.75 2,405,469 68,922,486
17/03/2026 28.25 28.75 28.00 28.50 3,809,880 108,399,098
16/03/2026 28.00 28.25 27.75 27.75 2,908,262 81,450,210
13/03/2026 28.50 28.75 28.00 28.00 3,651,135 103,001,180
12/03/2026 28.00 29.00 28.00 29.00 3,936,626 111,954,165
11/03/2026 29.00 29.50 28.75 29.00 3,759,860 109,413,992
10/03/2026 28.50 29.25 28.50 29.00 4,665,210 134,423,985
09/03/2026 27.50 28.50 27.25 28.25 7,109,388 198,084,738
06/03/2026 29.25 29.50 29.00 29.00 2,119,026 61,780,789
05/03/2026 29.75 30.00 28.75 29.75 7,466,182 218,401,915
04/03/2026 30.00 30.25 28.25 29.00 10,748,210 311,841,072
02/03/2026 30.25 31.00 30.00 30.75 7,554,568 231,121,398
27/02/2026 31.75 31.75 30.75 31.00 6,787,757 212,285,977
26/02/2026 32.00 32.00 31.50 31.75 2,062,222 65,516,705

Remark : Volume from SET main board.