Historical Price

Filter Dates:
Historical Price from 12 February 2026 To 15 May 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 16 April 2026 To 29 April 2026 ) 		8.75 9.00 8.35 8.45 9,875,452 85,681,877
Previous 4 weeks
( 13 March 2026 To 10 April 2026 ) 		8.40 9.35 8.10 8.75 22,341,474 194,104,081
Daily Historical Data
15 May 2026 7.60 7.75 7.45 7.55 1,216,474 9,215,489
14 May 2026 7.55 8.00 7.40 7.55 3,731,271 28,806,286
13 May 2026 7.80 7.95 7.40 7.45 4,199,759 31,716,128
12 May 2026 7.95 7.95 7.75 7.80 1,101,301 8,636,090
11 May 2026 7.95 7.95 7.90 7.90 326,794 2,588,682
08 May 2026 7.95 7.95 7.90 7.90 639,202 5,052,511
07 May 2026 8.00 8.05 7.90 7.90 1,931,069 15,361,127
06 May 2026 8.05 8.15 7.90 7.95 2,689,980 21,494,275
05 May 2026 8.40 8.45 7.95 8.00 5,353,343 43,347,188
30 April 2026 8.45 8.50 8.35 8.35 497,462 4,174,789
29 April 2026 8.45 8.55 8.40 8.45 840,430 7,112,059
28 April 2026 8.50 8.55 8.35 8.40 621,902 5,234,181
27 April 2026 8.75 8.75 8.40 8.45 1,834,502 15,660,919
24 April 2026 8.80 8.80 8.65 8.70 411,161 3,579,540
23 April 2026 8.75 8.75 8.65 8.70 1,498,906 13,043,283
22 April 2026 8.75 9.00 8.65 8.75 2,627,141 23,180,338
21 April 2026 8.75 8.85 8.70 8.75 573,105 5,025,964
20 April 2026 8.75 8.85 8.65 8.70 475,117 4,139,148
17 April 2026 8.80 8.80 8.65 8.75 385,120 3,355,003
16 April 2026 8.75 8.95 8.70 8.75 608,068 5,351,442
10 April 2026 8.90 8.90 8.70 8.75 386,124 3,391,287
09 April 2026 9.00 9.00 8.75 8.80 627,491 5,535,176
08 April 2026 8.85 9.05 8.85 9.00 946,470 8,482,828
07 April 2026 8.90 8.90 8.75 8.80 623,162 5,493,609
03 April 2026 8.95 9.05 8.85 8.90 1,179,604 10,563,010
02 April 2026 9.00 9.10 8.90 8.95 835,030 7,495,102
01 April 2026 9.10 9.15 8.95 9.05 1,427,485 12,926,805
31 March 2026 8.30 9.35 8.30 9.10 7,359,748 66,110,881
30 March 2026 8.20 8.60 8.20 8.30 1,594,203 13,313,052
27 March 2026 8.10 8.35 8.10 8.25 474,004 3,903,523
26 March 2026 8.20 8.25 8.10 8.15 450,400 3,675,305
25 March 2026 8.20 8.30 8.15 8.20 730,894 6,002,094
24 March 2026 8.25 8.30 8.10 8.15 1,001,663 8,210,883
23 March 2026 8.15 8.25 8.10 8.25 1,152,065 9,398,354
20 March 2026 8.35 8.40 8.20 8.30 533,968 4,432,416
19 March 2026 8.35 8.40 8.20 8.20 1,086,025 8,993,613
18 March 2026 8.40 8.50 8.35 8.45 543,907 4,574,289
17 March 2026 8.30 8.45 8.30 8.45 582,521 4,885,846
16 March 2026 8.30 8.40 8.25 8.25 175,909 1,461,570
13 March 2026 8.40 8.45 8.30 8.30 630,801 5,254,438
12 March 2026 8.35 8.55 8.30 8.40 348,275 2,927,007
11 March 2026 8.40 8.60 8.40 8.45 871,727 7,421,349
10 March 2026 8.35 8.45 8.25 8.40 1,613,803 13,437,459
09 March 2026 8.15 8.35 8.05 8.30 1,822,510 14,881,979
06 March 2026 8.40 8.45 8.30 8.40 877,831 7,352,071
05 March 2026 8.50 8.50 8.25 8.40 1,384,407 11,596,833
04 March 2026 8.50 8.60 8.05 8.30 6,862,786 56,549,414
02 March 2026 9.00 9.15 8.75 8.80 5,003,681 44,700,149
27 February 2026 9.60 9.65 9.25 9.30 6,121,445 57,551,398
26 February 2026 8.95 9.90 8.90 9.60 15,709,865 150,337,441
25 February 2026 9.10 9.25 8.90 8.95 4,329,742 38,947,731
24 February 2026 9.30 9.35 9.00 9.15 3,621,761 32,957,185
23 February 2026 9.20 9.35 9.05 9.25 1,990,599 18,296,759
20 February 2026 9.45 9.45 9.15 9.20 2,008,836 18,567,720
19 February 2026 9.35 9.55 9.30 9.35 2,851,557 26,892,277
18 February 2026 9.40 9.55 9.20 9.30 7,160,336 67,165,472
17 February 2026 9.10 9.35 8.95 9.30 4,236,550 38,910,248
16 February 2026 9.00 9.20 9.00 9.20 1,103,970 10,092,093
13 February 2026 9.00 9.20 8.90 9.05 2,102,477 19,057,631
12 February 2026 8.90 9.20 8.90 9.15 3,013,108 27,331,789
Remark : Volume from SET main board.