EN TH
EN TH

12 May 2026 To 07 Aug 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
09 Jul 2026 To 22 Jul 2026 		34.50 39.50 34.25 39.50 121,332,315 4,520,283,166
Previous 4 weeks
11 Jun 2026 To 08 Jul 2026 		29.50 35.75 29.50 34.75 136,847,782 4,477,024,420
Daily Historical Data
07 Aug 2026 39.25 39.25 38.25 39.25 7,372,859 286,553,418
06 Aug 2026 38.50 39.75 38.25 39.50 13,147,812 515,131,524
05 Aug 2026 38.50 38.75 38.00 38.50 5,187,114 198,999,177
04 Aug 2026 38.00 38.50 37.75 38.50 5,823,807 222,672,368
03 Aug 2026 38.25 38.50 37.75 38.25 5,392,829 206,049,551
31 Jul 2026 38.75 38.75 38.00 38.50 8,687,634 332,692,077
30 Jul 2026 38.50 38.75 37.75 38.75 7,064,710 269,244,366
27 Jul 2026 39.00 39.00 38.50 38.75 4,503,791 174,195,248
24 Jul 2026 38.25 39.50 38.25 39.25 7,328,350 285,931,415
23 Jul 2026 39.25 39.50 38.75 39.00 7,006,468 274,114,986
22 Jul 2026 38.25 39.50 38.25 39.50 15,797,792 615,895,096
21 Jul 2026 38.00 38.75 37.75 38.75 17,813,591 681,378,085
20 Jul 2026 37.50 38.00 37.50 38.00 4,197,224 158,434,872
17 Jul 2026 37.50 38.25 37.50 38.00 8,286,438 314,459,947
16 Jul 2026 36.75 38.00 36.75 37.75 11,690,858 438,833,146
15 Jul 2026 37.00 37.50 36.50 36.75 6,230,898 231,174,112
14 Jul 2026 36.50 37.25 36.25 37.25 14,484,271 534,442,708
13 Jul 2026 36.00 37.25 36.00 37.25 11,684,151 429,151,435
10 Jul 2026 35.25 36.75 35.00 36.25 22,589,471 815,658,909
09 Jul 2026 34.50 35.75 34.25 35.50 8,557,621 300,854,856
08 Jul 2026 35.00 35.75 34.25 34.75 15,850,136 554,965,340
07 Jul 2026 35.00 35.50 34.25 35.50 13,792,373 482,392,036
06 Jul 2026 33.75 35.50 33.50 35.25 22,424,284 775,592,960
03 Jul 2026 32.00 34.25 31.75 34.00 19,391,481 648,558,950
02 Jul 2026 31.75 31.75 31.25 31.75 4,920,774 154,838,858
01 Jul 2026 31.50 31.75 31.25 31.50 3,504,377 110,060,188
30 Jun 2026 31.00 31.75 31.00 31.50 7,161,386 224,985,649
29 Jun 2026 30.75 31.50 30.75 31.25 4,139,878 128,638,992
26 Jun 2026 30.50 30.75 30.25 30.75 3,049,109 93,388,420
25 Jun 2026 30.50 30.75 30.25 30.50 2,275,148 69,410,746
24 Jun 2026 30.00 30.50 30.00 30.25 2,830,293 85,502,274
23 Jun 2026 30.50 30.50 30.00 30.00 4,187,065 126,535,214
22 Jun 2026 30.75 31.00 30.50 30.75 2,527,229 77,524,249
19 Jun 2026 31.50 31.50 30.75 30.75 8,346,379 258,199,041
18 Jun 2026 31.00 31.25 30.75 31.25 4,379,694 136,002,967
17 Jun 2026 31.00 31.25 30.75 31.00 4,015,564 124,257,939
16 Jun 2026 30.75 31.00 30.50 30.75 2,383,673 73,237,504
15 Jun 2026 30.25 31.00 30.25 30.75 5,908,902 181,150,229
12 Jun 2026 30.00 30.25 29.75 30.00 2,647,355 79,202,069
11 Jun 2026 29.50 30.00 29.50 29.75 3,112,682 92,580,795
10 Jun 2026 29.75 30.00 29.50 29.50 1,384,313 41,119,724
09 Jun 2026 29.75 30.00 29.50 29.50 1,684,852 50,080,739
08 Jun 2026 30.25 30.50 29.75 29.75 2,332,616 70,014,653
05 Jun 2026 30.50 30.75 30.00 30.25 6,264,083 190,359,288
04 Jun 2026 30.50 31.00 30.25 30.50 3,091,808 94,132,254
02 Jun 2026 30.75 31.00 30.25 30.75 3,281,140 100,759,349
29 May 2026 30.50 30.75 30.25 30.75 1,775,257 54,416,632
28 May 2026 30.50 30.50 30.00 30.50 2,135,677 64,662,056
27 May 2026 30.50 30.75 30.25 30.75 2,387,940 72,828,070
26 May 2026 30.50 31.00 30.50 30.50 2,612,797 80,520,916
25 May 2026 30.50 31.00 30.25 30.75 4,680,513 143,781,325
22 May 2026 30.00 30.25 29.75 30.00 2,268,483 68,064,255
21 May 2026 30.00 30.00 29.75 30.00 1,067,801 31,973,961
20 May 2026 29.50 29.75 29.50 29.75 674,175 19,990,494
19 May 2026 29.50 29.75 29.25 29.50 1,769,586 52,218,347
18 May 2026 29.75 29.75 29.00 29.50 2,571,949 75,597,066
15 May 2026 30.00 30.25 29.75 29.75 989,845 29,616,108
14 May 2026 30.00 30.00 29.50 30.00 3,387,445 101,305,414
13 May 2026 30.00 30.25 29.75 30.00 2,154,676 64,540,181
12 May 2026 30.00 30.25 29.75 30.00 1,663,431 49,839,812

Remark : Volume from SET main board.