Historical Price
Historical Price from 18 May 2026 To 14 August 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 15 July 2026 To 30 July 2026 ) |
7.45 | 7.80 | 7.35 | 7.40 | 16,993,232 | 128,009,010 |
|
Previous 4 weeks
( 17 June 2026 To 14 July 2026 ) |
7.60 | 7.85 | 7.15 | 7.45 | 25,074,887 | 187,209,349 |
| Daily Historical Data | ||||||
| 14 August 2026 | 7.80 | 7.90 | 7.70 | 7.75 | 2,164,676 | 16,945,852 |
| 13 August 2026 | 7.70 | 7.90 | 7.70 | 7.85 | 2,173,860 | 17,002,252 |
| 11 August 2026 | 7.75 | 7.80 | 7.65 | 7.65 | 799,704 | 6,170,957 |
| 10 August 2026 | 7.65 | 7.85 | 7.65 | 7.75 | 1,127,499 | 8,728,468 |
| 07 August 2026 | 7.75 | 8.00 | 7.65 | 7.70 | 5,854,775 | 45,814,191 |
| 06 August 2026 | 7.55 | 7.80 | 7.50 | 7.70 | 2,810,591 | 21,627,291 |
| 05 August 2026 | 7.55 | 7.60 | 7.45 | 7.50 | 1,041,743 | 7,836,174 |
| 04 August 2026 | 7.45 | 7.75 | 7.45 | 7.50 | 4,026,750 | 30,630,122 |
| 03 August 2026 | 7.45 | 7.60 | 7.45 | 7.50 | 1,084,574 | 8,156,568 |
| 31 July 2026 | 7.40 | 7.50 | 7.40 | 7.45 | 651,916 | 4,863,194 |
| 30 July 2026 | 7.35 | 7.45 | 7.35 | 7.40 | 480,808 | 3,571,524 |
| 27 July 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 1,771,451 | 13,140,685 |
| 24 July 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 397,852 | 2,943,360 |
| 23 July 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 753,300 | 5,562,140 |
| 22 July 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 913,900 | 6,777,600 |
| 21 July 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 1,386,405 | 10,338,967 |
| 20 July 2026 | 7.50 | 7.55 | 7.40 | 7.45 | 1,281,222 | 9,541,158 |
| 17 July 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 3,563,661 | 26,633,757 |
| 16 July 2026 | 7.55 | 7.75 | 7.55 | 7.60 | 1,742,589 | 13,360,539 |
| 15 July 2026 | 7.45 | 7.80 | 7.45 | 7.55 | 4,702,044 | 36,139,280 |
| 14 July 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 571,315 | 4,276,327 |
| 13 July 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 416,775 | 3,123,214 |
| 10 July 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 659,000 | 4,958,525 |
| 09 July 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 473,554 | 3,535,757 |
| 08 July 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 681,042 | 5,108,210 |
| 07 July 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 505,613 | 3,791,677 |
| 06 July 2026 | 7.65 | 7.70 | 7.45 | 7.50 | 1,005,809 | 7,579,431 |
| 03 July 2026 | 7.75 | 7.80 | 7.60 | 7.70 | 2,587,560 | 19,883,586 |
| 02 July 2026 | 7.40 | 7.85 | 7.35 | 7.80 | 3,387,157 | 25,931,706 |
| 01 July 2026 | 7.35 | 7.50 | 7.35 | 7.35 | 537,603 | 3,985,982 |
| 30 June 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 918,952 | 6,781,516 |
| 29 June 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 1,409,145 | 10,303,593 |
| 26 June 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 1,065,105 | 7,713,526 |
| 25 June 2026 | 7.30 | 7.35 | 7.15 | 7.20 | 1,209,221 | 8,743,568 |
| 24 June 2026 | 7.30 | 7.35 | 7.25 | 7.25 | 253,901 | 1,852,042 |
| 23 June 2026 | 7.50 | 7.50 | 7.25 | 7.30 | 996,492 | 7,300,976 |
| 22 June 2026 | 7.35 | 7.45 | 7.30 | 7.40 | 1,406,599 | 10,356,368 |
| 19 June 2026 | 7.60 | 7.60 | 7.35 | 7.35 | 6,017,701 | 44,531,697 |
| 18 June 2026 | 7.70 | 7.75 | 7.60 | 7.60 | 316,501 | 2,424,587 |
| 17 June 2026 | 7.60 | 7.75 | 7.60 | 7.65 | 655,842 | 5,027,061 |
| 16 June 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 468,861 | 3,544,810 |
| 15 June 2026 | 7.50 | 7.60 | 7.40 | 7.45 | 361,822 | 2,709,839 |
| 12 June 2026 | 7.50 | 7.55 | 7.40 | 7.50 | 239,338 | 1,789,620 |
| 11 June 2026 | 7.45 | 7.55 | 7.45 | 7.45 | 401,211 | 2,998,482 |
| 10 June 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 539,140 | 4,027,278 |
| 09 June 2026 | 7.55 | 7.60 | 7.50 | 7.50 | 184,703 | 1,393,937 |
| 08 June 2026 | 7.75 | 7.80 | 7.45 | 7.50 | 2,220,606 | 16,847,246 |
| 05 June 2026 | 7.75 | 8.00 | 7.75 | 7.80 | 1,101,210 | 8,631,010 |
| 04 June 2026 | 7.85 | 7.85 | 7.70 | 7.75 | 627,341 | 4,894,140 |
| 02 June 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 492,633 | 3,845,690 |
| 29 May 2026 | 7.85 | 7.95 | 7.75 | 7.75 | 861,857 | 6,766,157 |
| 28 May 2026 | 7.70 | 7.90 | 7.70 | 7.85 | 679,354 | 5,321,356 |
| 27 May 2026 | 7.70 | 7.80 | 7.60 | 7.75 | 589,169 | 4,544,212 |
| 26 May 2026 | 7.75 | 7.85 | 7.65 | 7.65 | 1,513,223 | 11,699,417 |
| 25 May 2026 | 7.60 | 7.75 | 7.60 | 7.70 | 634,227 | 4,865,486 |
| 22 May 2026 | 7.65 | 7.70 | 7.55 | 7.65 | 418,616 | 3,193,377 |
| 21 May 2026 | 7.65 | 7.70 | 7.55 | 7.65 | 435,337 | 3,310,051 |
| 20 May 2026 | 7.70 | 7.70 | 7.50 | 7.60 | 707,514 | 5,356,612 |
| 19 May 2026 | 7.50 | 7.75 | 7.50 | 7.65 | 506,067 | 3,867,088 |
| 18 May 2026 | 7.50 | 7.60 | 7.40 | 7.60 | 935,024 | 7,002,362 |
Remark : Volume from SET main board.