Historical Price

  1. Home
  2. Investor Relations
  3. Stock Information
  4. Historical Price
Filter Dates:
From : 10/02/2026 To 13/05/2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09/04/2026 To 27/04/2026) 		30.25 30.25 28.75 28.75 27,287,933 802,619,855
Previous 4 weeks
(11/03/2026 To 08/04/2026) 		29.00 30.50 27.75 30.50 65,673,599 1,910,967,223
Daily Historical Data
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
25/02/2026 32.25 32.50 31.75 32.00 2,244,604 71,868,631
24/02/2026 31.25 32.50 31.25 32.25 5,037,498 160,909,395
23/02/2026 31.75 32.25 31.00 31.25 2,837,218 89,541,562
20/02/2026 31.75 32.00 31.50 32.00 3,418,596 108,622,100
19/02/2026 31.75 32.25 31.50 32.00 5,402,500 172,775,411
18/02/2026 31.50 31.75 31.00 31.75 2,934,941 92,180,240
17/02/2026 31.25 31.50 30.50 31.50 4,506,728 139,624,136
16/02/2026 31.25 31.25 31.00 31.25 925,309 28,869,806
13/02/2026 31.50 32.00 31.00 31.25 5,210,727 163,808,998
12/02/2026 31.25 31.75 31.00 31.50 4,103,622 128,700,039
11/02/2026 31.25 31.75 31.25 31.25 2,159,707 67,778,990
10/02/2026 31.00 31.50 31.00 31.50 6,304,062 196,681,056

Remark : Volume from SET main board.