| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(11 Mar 2026 To 24 Mar 2026) |
17.50 | 17.90 | 14.00 | 14.70 | 211,894,122 | 3,301,768,081 |
|
Previous 4 weeks
(10 Feb 2026 To 10 Mar 2026) |
18.90 | 21.00 | 16.10 | 17.50 | 355,934,476 | 6,753,358,507 |
| Daily Historical Data | ||||||
| 08 Apr 2026 | 15.00 | 15.40 | 14.90 | 15.30 | 38,540,841 | 583,523,941 |
| 07 Apr 2026 | 14.60 | 14.60 | 13.90 | 14.40 | 55,331,127 | 784,794,593 |
| 03 Apr 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 12,430,550 | 188,237,263 |
| 02 Apr 2026 | 15.10 | 15.40 | 15.00 | 15.40 | 17,497,520 | 267,004,919 |
| 01 Apr 2026 | 15.40 | 15.90 | 15.10 | 15.50 | 43,538,420 | 673,068,227 |
| 31 Mar 2026 | 14.40 | 14.80 | 14.20 | 14.80 | 24,917,964 | 362,741,313 |
| 30 Mar 2026 | 14.00 | 14.30 | 13.80 | 14.30 | 28,054,365 | 394,227,685 |
| 27 Mar 2026 | 14.50 | 14.50 | 14.00 | 14.30 | 26,272,058 | 374,347,748 |
| 26 Mar 2026 | 14.60 | 14.80 | 14.20 | 14.40 | 32,708,546 | 470,423,769 |
| 25 Mar 2026 | 15.30 | 15.50 | 14.90 | 15.30 | 45,928,549 | 699,701,615 |
| 24 Mar 2026 | 14.40 | 14.70 | 14.20 | 14.70 | 25,536,222 | 368,657,823 |
| 23 Mar 2026 | 14.90 | 15.00 | 14.00 | 14.10 | 40,285,995 | 578,079,388 |
| 20 Mar 2026 | 15.20 | 15.40 | 15.00 | 15.40 | 23,882,564 | 362,179,326 |
| 19 Mar 2026 | 15.70 | 15.80 | 14.90 | 15.00 | 31,349,735 | 475,242,452 |
| 18 Mar 2026 | 16.60 | 16.60 | 15.80 | 15.90 | 20,212,245 | 325,875,918 |
| 17 Mar 2026 | 16.80 | 16.90 | 16.50 | 16.50 | 19,828,641 | 330,453,293 |
| 16 Mar 2026 | 16.70 | 16.90 | 16.50 | 16.60 | 8,968,920 | 149,675,423 |
| 13 Mar 2026 | 17.00 | 17.10 | 16.50 | 16.70 | 15,612,334 | 260,731,052 |
| 12 Mar 2026 | 16.80 | 17.30 | 16.60 | 17.20 | 13,017,991 | 220,916,843 |
| 11 Mar 2026 | 17.50 | 17.90 | 17.00 | 17.00 | 13,199,475 | 229,956,563 |
| 10 Mar 2026 | 17.70 | 17.80 | 17.20 | 17.50 | 13,709,316 | 239,064,668 |
| 09 Mar 2026 | 16.40 | 17.30 | 16.10 | 17.10 | 25,444,685 | 424,246,889 |
| 06 Mar 2026 | 17.60 | 18.00 | 17.40 | 17.70 | 11,076,216 | 196,213,384 |
| 05 Mar 2026 | 17.90 | 18.30 | 17.50 | 17.90 | 25,796,722 | 462,638,226 |
| 04 Mar 2026 | 17.00 | 18.10 | 16.30 | 17.50 | 33,214,079 | 562,314,958 |
| 02 Mar 2026 | 19.30 | 19.50 | 18.40 | 18.40 | 20,351,562 | 386,465,785 |
| 27 Feb 2026 | 20.40 | 20.40 | 19.80 | 19.90 | 10,093,946 | 202,747,252 |
| 26 Feb 2026 | 20.50 | 20.60 | 20.20 | 20.40 | 13,925,587 | 284,328,252 |
| 25 Feb 2026 | 19.90 | 21.00 | 19.80 | 20.40 | 37,934,254 | 773,218,788 |
| 24 Feb 2026 | 20.00 | 20.10 | 19.60 | 19.60 | 10,743,277 | 212,388,015 |
| 23 Feb 2026 | 20.10 | 20.50 | 19.60 | 20.20 | 17,307,859 | 347,887,701 |
| 20 Feb 2026 | 20.20 | 20.30 | 19.70 | 20.20 | 17,540,737 | 352,362,785 |
| 19 Feb 2026 | 19.50 | 20.70 | 19.50 | 20.20 | 42,797,245 | 863,303,491 |
| 18 Feb 2026 | 19.00 | 20.00 | 19.00 | 19.70 | 17,556,992 | 342,501,249 |
| 17 Feb 2026 | 18.60 | 19.10 | 18.40 | 18.90 | 13,082,137 | 245,463,702 |
| 16 Feb 2026 | 19.10 | 19.20 | 18.60 | 18.60 | 10,895,514 | 205,981,558 |
| 13 Feb 2026 | 19.00 | 19.20 | 18.70 | 18.80 | 8,032,716 | 151,536,249 |
| 12 Feb 2026 | 18.60 | 19.20 | 18.60 | 19.00 | 12,761,449 | 243,131,766 |
| 11 Feb 2026 | 18.90 | 19.00 | 18.70 | 18.70 | 5,264,126 | 98,994,768 |
| 10 Feb 2026 | 18.90 | 19.00 | 18.60 | 18.90 | 8,406,057 | 158,569,021 |
| 09 Feb 2026 | 18.40 | 19.00 | 18.20 | 18.70 | 22,383,366 | 419,127,956 |
| 06 Feb 2026 | 17.60 | 17.80 | 17.40 | 17.60 | 10,084,326 | 177,312,481 |
| 05 Feb 2026 | 17.10 | 17.80 | 17.10 | 17.60 | 12,653,900 | 222,441,016 |
| 04 Feb 2026 | 17.10 | 17.30 | 16.90 | 17.10 | 7,436,472 | 127,365,565 |
| 03 Feb 2026 | 16.70 | 17.40 | 16.60 | 17.10 | 10,467,353 | 179,478,294 |
| 02 Feb 2026 | 16.90 | 17.10 | 16.50 | 16.50 | 10,242,122 | 171,469,033 |
| 30 Jan 2026 | 17.00 | 17.20 | 16.90 | 17.00 | 8,365,720 | 141,880,901 |
| 29 Jan 2026 | 17.20 | 17.30 | 17.00 | 17.10 | 3,604,675 | 61,836,379 |
| 28 Jan 2026 | 17.30 | 17.40 | 17.10 | 17.20 | 4,872,680 | 84,107,922 |
| 27 Jan 2026 | 16.90 | 17.40 | 16.90 | 17.30 | 8,993,931 | 154,416,489 |
| 26 Jan 2026 | 16.90 | 17.20 | 16.80 | 16.90 | 5,469,368 | 92,893,786 |
| 23 Jan 2026 | 17.00 | 17.30 | 16.80 | 17.00 | 7,644,014 | 130,373,895 |
| 22 Jan 2026 | 17.40 | 17.40 | 16.90 | 16.90 | 11,818,374 | 201,961,999 |
| 21 Jan 2026 | 17.40 | 17.50 | 17.00 | 17.40 | 11,025,887 | 190,558,632 |
| 20 Jan 2026 | 17.00 | 17.70 | 16.90 | 17.40 | 15,973,683 | 277,901,419 |
| 19 Jan 2026 | 16.50 | 17.10 | 16.40 | 16.90 | 10,816,418 | 181,776,119 |
| 16 Jan 2026 | 16.50 | 16.60 | 16.20 | 16.60 | 10,227,914 | 168,087,381 |
| 15 Jan 2026 | 15.50 | 16.50 | 15.50 | 16.50 | 18,129,428 | 292,518,484 |
| 14 Jan 2026 | 15.10 | 15.80 | 15.10 | 15.50 | 9,993,657 | 154,175,205 |
| 13 Jan 2026 | 16.00 | 16.20 | 14.80 | 14.90 | 23,876,309 | 361,930,920 |
Volume from SET main board.