Historical price From 20 Mar 2026 To 23 Jun 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (20 Mar 2026 To 23 Jun 2026) |
9.65 | 9.95 | 9.30 | 9.95 | 6,780,918 | 65,332,630 |
| Previous 4 weeks (20 Mar 2026 To 23 Jun 2026) |
9.70 | 10.00 | 9.15 | 9.65 | 16,565,613 | 159,508,053 |
| Daily Historical Data | ||||||
| 23 Jun 2026 | 10.00 | 10.00 | 9.80 | 9.85 | 272,157 | 2,688,703 |
| 22 Jun 2026 | 9.90 | 10.10 | 9.70 | 9.95 | 842,832 | 8,324,843 |
| 19 Jun 2026 | 10.00 | 10.20 | 9.90 | 9.95 | 823,031 | 8,244,380 |
| 18 Jun 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 232,613 | 2,338,411 |
| 17 Jun 2026 | 10.20 | 10.50 | 10.10 | 10.10 | 406,227 | 4,163,358 |
| 16 Jun 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 534,543 | 5,450,181 |
| 15 Jun 2026 | 10.50 | 10.70 | 10.20 | 10.30 | 1,490,929 | 15,595,814 |
| 12 Jun 2026 | 9.80 | 10.50 | 9.75 | 10.50 | 2,799,643 | 28,354,280 |
| 11 Jun 2026 | 9.80 | 10.00 | 9.70 | 9.80 | 595,347 | 5,848,045 |
| 10 Jun 2026 | 9.95 | 9.95 | 9.60 | 9.75 | 923,102 | 8,980,114 |
| 09 Jun 2026 | 9.65 | 9.95 | 9.60 | 9.95 | 1,699,751 | 16,670,484 |
| 08 Jun 2026 | 9.35 | 9.60 | 9.35 | 9.50 | 249,100 | 2,368,529 |
| 05 Jun 2026 | 9.35 | 9.50 | 9.30 | 9.40 | 1,069,900 | 10,081,750 |
| 04 Jun 2026 | 9.55 | 9.60 | 9.50 | 9.50 | 501,708 | 4,774,464 |
| 02 Jun 2026 | 9.55 | 9.60 | 9.50 | 9.60 | 608,634 | 5,824,441 |
| 29 May 2026 | 9.55 | 9.60 | 9.50 | 9.55 | 156,114 | 1,491,273 |
| 28 May 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 284,758 | 2,728,961 |
| 27 May 2026 | 9.65 | 9.65 | 9.55 | 9.65 | 399,446 | 3,830,448 |
| 26 May 2026 | 9.75 | 9.80 | 9.60 | 9.65 | 288,972 | 2,793,143 |
| 25 May 2026 | 9.65 | 9.90 | 9.55 | 9.75 | 1,522,535 | 14,769,137 |
| 22 May 2026 | 9.55 | 9.70 | 9.55 | 9.65 | 435,890 | 4,187,026 |
| 21 May 2026 | 9.65 | 9.70 | 9.55 | 9.55 | 643,111 | 6,177,124 |
| 20 May 2026 | 9.75 | 9.75 | 9.55 | 9.75 | 302,847 | 2,920,191 |
| 19 May 2026 | 9.50 | 9.75 | 9.45 | 9.60 | 1,390,400 | 13,368,490 |
| 18 May 2026 | 9.80 | 9.80 | 9.55 | 9.60 | 464,173 | 4,470,661 |
| 15 May 2026 | 9.75 | 9.80 | 9.70 | 9.80 | 502,727 | 4,906,909 |
| 14 May 2026 | 9.55 | 9.85 | 9.55 | 9.75 | 1,566,399 | 15,205,185 |
| 13 May 2026 | 9.50 | 9.50 | 9.25 | 9.35 | 640,948 | 5,990,138 |
| 12 May 2026 | 9.60 | 9.70 | 9.50 | 9.55 | 305,900 | 2,925,125 |
| 11 May 2026 | 9.50 | 9.65 | 9.50 | 9.60 | 427,200 | 4,088,500 |
| 08 May 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 380,440 | 3,643,415 |
| 07 May 2026 | 9.55 | 9.80 | 9.55 | 9.75 | 920,904 | 8,937,318 |
| 06 May 2026 | 9.25 | 9.55 | 9.20 | 9.50 | 1,012,101 | 9,525,939 |
| 05 May 2026 | 9.35 | 9.35 | 9.15 | 9.20 | 1,493,607 | 13,782,739 |
| 30 Apr 2026 | 9.70 | 10.00 | 9.70 | 9.80 | 827,803 | 8,163,546 |
| 29 Apr 2026 | 9.70 | 9.85 | 9.65 | 9.70 | 1,748,600 | 17,056,700 |
| 28 Apr 2026 | 9.80 | 9.80 | 9.65 | 9.75 | 739,400 | 7,205,090 |
| 27 Apr 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 431,688 | 4,208,305 |
| 24 Apr 2026 | 9.85 | 9.90 | 9.70 | 9.75 | 473,640 | 4,604,610 |
| 23 Apr 2026 | 9.70 | 9.90 | 9.60 | 9.85 | 1,857,835 | 18,141,042 |
| 22 Apr 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 515,249 | 4,982,595 |
| 21 Apr 2026 | 9.60 | 9.75 | 9.60 | 9.70 | 259,964 | 2,519,546 |
| 20 Apr 2026 | 9.75 | 9.75 | 9.55 | 9.60 | 243,710 | 2,352,726 |
| 17 Apr 2026 | 9.80 | 9.80 | 9.60 | 9.75 | 790,058 | 7,667,967 |
| 16 Apr 2026 | 9.90 | 9.90 | 9.75 | 9.85 | 353,811 | 3,476,267 |
| 10 Apr 2026 | 9.80 | 9.95 | 9.75 | 9.90 | 569,806 | 5,612,444 |
| 09 Apr 2026 | 9.90 | 9.90 | 9.75 | 9.85 | 817,724 | 8,054,717 |
| 08 Apr 2026 | 9.80 | 10.00 | 9.60 | 9.95 | 1,663,013 | 16,368,310 |
| 07 Apr 2026 | 9.70 | 9.70 | 9.45 | 9.55 | 738,600 | 7,032,165 |
| 03 Apr 2026 | 9.80 | 9.80 | 9.55 | 9.65 | 266,000 | 2,556,645 |
| 02 Apr 2026 | 9.60 | 9.75 | 9.35 | 9.75 | 1,516,213 | 14,492,607 |
| 01 Apr 2026 | 9.55 | 9.75 | 9.55 | 9.60 | 665,804 | 6,424,418 |
| 31 Mar 2026 | 9.55 | 9.70 | 9.45 | 9.50 | 1,123,824 | 10,738,412 |
| 30 Mar 2026 | 9.40 | 9.50 | 9.30 | 9.50 | 426,981 | 4,023,452 |
| 27 Mar 2026 | 9.30 | 9.60 | 9.30 | 9.50 | 1,530,870 | 14,548,131 |
| 26 Mar 2026 | 9.35 | 9.35 | 9.25 | 9.30 | 236,900 | 2,205,570 |
| 25 Mar 2026 | 9.25 | 9.45 | 9.25 | 9.45 | 318,105 | 2,981,811 |
| 24 Mar 2026 | 9.20 | 9.45 | 9.15 | 9.15 | 684,517 | 6,281,978 |
| 23 Mar 2026 | 9.45 | 9.45 | 9.15 | 9.15 | 1,035,300 | 9,614,480 |
| 20 Mar 2026 | 9.60 | 9.75 | 9.55 | 9.55 | 1,167,717 | 11,254,440 |
Remark : Volume from SET main board.