From
To

Daily Historical Data From : 21 Apr 2026 To 17 Jul 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 Apr 2026 To 17 Jul 2026) 		18.80 19.60 18.60 19.30 215,108,831 4,117,261,914
Previous 4 weeks
(21 Apr 2026 To 17 Jul 2026) 		17.10 19.20 16.30 18.80 705,849,704 12,638,156,813
Daily Historical Data
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
28 May 2026 18.30 18.30 18.10 18.10 17,648,525 321,097,683
27 May 2026 18.40 18.50 18.20 18.20 12,831,313 234,442,524
26 May 2026 18.50 18.60 18.20 18.30 27,980,144 515,022,917
25 May 2026 18.00 18.50 18.00 18.30 39,119,437 713,564,437
22 May 2026 18.10 18.30 17.70 17.80 50,229,565 900,972,845
21 May 2026 17.10 18.10 17.10 17.80 108,024,093 1,903,853,279
20 May 2026 16.00 16.10 15.70 16.10 13,691,698 217,816,710
19 May 2026 16.00 16.30 15.90 16.20 15,897,882 256,479,010
18 May 2026 16.60 16.60 15.70 15.80 41,595,957 665,728,624
15 May 2026 16.70 17.00 16.50 16.70 17,849,921 299,399,233
14 May 2026 16.70 16.90 16.40 16.80 20,862,786 348,283,572
13 May 2026 16.50 16.70 16.30 16.60 17,155,661 283,270,244
12 May 2026 16.70 16.70 16.30 16.40 12,270,719 202,021,730
11 May 2026 17.10 17.40 16.40 16.70 29,582,446 497,750,491
08 May 2026 17.40 17.60 17.00 17.00 57,290,912 990,918,571
07 May 2026 16.80 16.80 16.50 16.50 27,956,094 465,264,108
06 May 2026 16.20 16.50 16.10 16.40 22,185,411 361,802,813
05 May 2026 17.10 17.10 16.00 16.00 33,355,697 543,845,023
30 Apr 2026 17.30 17.30 16.70 17.00 18,360,819 310,207,383
29 Apr 2026 16.80 17.50 16.80 17.30 26,142,488 451,229,452
28 Apr 2026 17.50 17.90 16.80 16.80 24,661,494 426,048,989
27 Apr 2026 17.50 17.90 17.40 17.50 24,679,239 435,618,718
24 Apr 2026 17.00 17.90 16.70 17.40 62,021,692 1,079,983,539
23 Apr 2026 16.80 17.10 16.40 17.10 35,488,323 593,141,266
22 Apr 2026 16.80 16.90 16.20 16.90 57,655,350 954,341,098
21 Apr 2026 15.50 16.60 15.50 16.60 67,384,871 1,086,574,025
Remark : Volume from SET main board.