Historical Price
Historical Price from 27 March 2026 To 30 June 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 02 June 2026 To 16 June 2026 ) |
7.80 | 8.00 | 7.40 | 7.60 | 6,636,865 | 50,682,052 |
|
Previous 4 weeks
( 30 April 2026 To 29 May 2026 ) |
8.45 | 8.50 | 7.40 | 7.75 | 28,967,043 | 226,318,683 |
| Daily Historical Data | ||||||
| 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 |
| 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 |
Remark : Volume from SET main board.