Historical Price

  1. Home
  2. Investor Relations
  3. Stock Information
  4. Historical Price
Filter Dates:
From : 17/03/2026 To 18/06/2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20/05/2026 To 04/06/2026) 		29.50 31.00 29.50 30.50 23,975,591 731,129,312
Previous 4 weeks
(20/04/2026 To 19/05/2026) 		29.50 30.50 28.50 29.50 52,996,774 1,566,448,072
Daily Historical Data
18/06/2026 31.00 31.25 30.75 31.25 4,379,694 136,002,967
17/06/2026 31.00 31.25 30.75 31.00 4,015,564 124,257,939
16/06/2026 30.75 31.00 30.50 30.75 2,383,673 73,237,504
15/06/2026 30.25 31.00 30.25 30.75 5,908,902 181,150,229
12/06/2026 30.00 30.25 29.75 30.00 2,647,355 79,202,069
11/06/2026 29.50 30.00 29.50 29.75 3,112,682 92,580,795
10/06/2026 29.75 30.00 29.50 29.50 1,384,313 41,119,724
09/06/2026 29.75 30.00 29.50 29.50 1,684,852 50,080,739
08/06/2026 30.25 30.50 29.75 29.75 2,332,616 70,014,653
05/06/2026 30.50 30.75 30.00 30.25 6,264,083 190,359,288
04/06/2026 30.50 31.00 30.25 30.50 3,091,808 94,132,254
02/06/2026 30.75 31.00 30.25 30.75 3,281,140 100,759,349
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

Remark : Volume from SET main board.