From
To

Daily Historical Data From : 29 May 2026 To 27 Aug 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(29 May 2026 To 27 Aug 2026) 		19.00 19.80 18.50 19.30 128,566,068 2,478,009,165
Previous 4 weeks
(29 May 2026 To 27 Aug 2026) 		19.20 20.20 18.50 19.10 438,567,602 8,462,974,026
Daily Historical Data
27 Aug 2026 20.20 20.40 19.70 19.80 11,963,634 238,526,509
26 Aug 2026 19.70 20.40 19.60 20.20 29,659,130 597,673,869
25 Aug 2026 19.30 19.80 19.30 19.70 19,723,314 387,596,086
24 Aug 2026 19.70 19.70 19.10 19.30 24,093,143 464,479,815
21 Aug 2026 19.90 20.00 19.50 19.80 16,933,105 334,599,610
20 Aug 2026 19.50 20.20 19.40 20.00 54,254,799 1,076,164,310
19 Aug 2026 19.40 19.40 19.00 19.20 9,690,443 186,191,903
18 Aug 2026 19.50 19.80 19.30 19.40 16,735,865 327,673,359
17 Aug 2026 19.00 19.60 19.00 19.40 20,519,258 397,557,321
14 Aug 2026 19.50 19.50 18.70 18.90 14,151,895 268,863,020
13 Aug 2026 19.30 19.40 19.10 19.30 5,188,807 99,866,511
11 Aug 2026 19.40 19.50 19.20 19.30 7,441,921 143,927,895
10 Aug 2026 19.70 19.70 19.40 19.50 6,988,498 136,580,814
07 Aug 2026 19.50 19.80 19.30 19.70 12,366,968 241,780,863
06 Aug 2026 19.40 19.70 19.40 19.40 10,423,727 203,502,372
05 Aug 2026 19.50 19.80 19.40 19.40 24,914,234 487,617,894
04 Aug 2026 19.10 19.50 19.00 19.40 16,785,145 323,484,658
03 Aug 2026 19.10 19.20 18.90 19.10 8,632,287 164,745,199
31 Jul 2026 19.20 19.20 18.90 19.00 12,123,555 230,423,467
30 Jul 2026 19.00 19.10 18.50 19.10 23,700,926 446,079,492
27 Jul 2026 19.20 19.40 19.10 19.10 27,075,664 520,257,350
24 Jul 2026 18.70 19.10 18.50 19.10 19,143,300 360,229,181
23 Jul 2026 19.40 19.40 18.90 19.00 15,168,995 289,155,259
22 Jul 2026 19.70 19.80 19.30 19.40 12,087,337 235,029,799
21 Jul 2026 20.10 20.20 19.60 19.80 24,578,269 487,209,865
20 Jul 2026 19.50 20.10 19.30 20.00 35,295,525 698,592,920
17 Jul 2026 19.20 19.90 19.10 19.50 37,199,283 725,953,557
16 Jul 2026 19.10 19.40 19.00 19.20 16,034,055 308,323,100
15 Jul 2026 19.20 19.20 19.00 19.00 12,745,195 243,536,270
14 Jul 2026 19.00 19.10 18.80 19.00 17,961,631 340,082,431
13 Jul 2026 19.00 19.40 19.00 19.30 21,594,897 415,004,967
10 Jul 2026 19.30 19.50 19.00 19.20 18,139,210 349,696,347
09 Jul 2026 18.90 19.30 18.80 19.10 22,515,497 430,019,808
08 Jul 2026 19.50 19.60 18.60 18.70 32,005,940 609,753,986
07 Jul 2026 19.50 19.80 19.40 19.60 28,541,443 558,694,912
06 Jul 2026 19.40 19.70 19.20 19.50 21,853,038 423,926,936
03 Jul 2026 19.20 19.40 19.10 19.30 15,056,360 289,948,855
02 Jul 2026 19.30 19.30 18.90 19.20 25,789,801 492,815,363
01 Jul 2026 19.10 19.40 19.00 19.10 16,738,491 320,891,604
30 Jun 2026 19.20 19.30 18.90 19.10 19,043,671 363,851,516
29 Jun 2026 19.40 19.50 19.00 19.10 16,773,702 321,505,748
26 Jun 2026 19.30 19.50 19.10 19.30 18,316,547 353,658,973
25 Jun 2026 19.20 19.60 19.10 19.40 33,559,847 650,553,791
24 Jun 2026 18.90 19.30 18.90 19.00 25,178,255 480,493,880
23 Jun 2026 19.00 19.10 18.60 18.90 19,625,870 369,663,702
22 Jun 2026 18.80 19.10 18.70 19.00 25,026,287 473,878,482
19 Jun 2026 18.80 19.10 18.60 18.80 18,909,848 356,297,567
18 Jun 2026 19.00 19.10 18.40 18.80 28,355,151 530,413,221
17 Jun 2026 18.00 19.20 18.00 19.20 72,586,891 1,366,014,309
16 Jun 2026 18.00 18.30 17.80 18.00 26,624,211 482,022,164
15 Jun 2026 17.80 18.10 17.60 18.00 53,557,231 956,277,809
12 Jun 2026 16.80 17.40 16.60 17.30 29,228,437 499,500,262
11 Jun 2026 16.60 16.70 16.40 16.50 12,943,796 213,713,728
10 Jun 2026 16.70 16.80 16.30 16.60 22,461,069 370,683,886
09 Jun 2026 17.50 17.60 16.60 16.80 38,138,427 644,007,487
08 Jun 2026 17.60 17.70 17.30 17.40 16,356,218 285,860,047
05 Jun 2026 17.60 18.10 17.50 17.90 33,201,722 591,835,869
04 Jun 2026 17.80 17.80 17.30 17.50 25,202,152 442,537,892
02 Jun 2026 17.60 17.80 17.50 17.80 22,729,889 402,012,570
29 May 2026 18.20 18.50 17.90 18.30 49,721,585 908,026,317
Remark : Volume from SET main board.