From 24 Feb 2026 To 27 May 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28 Apr 2026 To 13 May 2026) 		20.60 22.20 20.50 22.00 2,690,392 57,638,782
Previous 4 weeks
(25 Mar 2026 To 27 Apr 2026) 		20.30 21.10 20.10 20.60 2,881,841 59,330,549
Daily Historical Data
27 May 2026 21.50 21.60 21.40 21.50 68,331 1,469,216
26 May 2026 21.60 21.60 21.40 21.50 119,362 2,569,409
25 May 2026 21.70 21.70 21.20 21.50 508,115 10,871,381
22 May 2026 21.90 22.10 21.80 21.90 93,945 2,061,270
21 May 2026 21.90 22.10 21.80 21.90 59,430 1,304,426
20 May 2026 22.00 22.00 21.70 21.90 145,211 3,171,601
19 May 2026 21.70 22.20 21.70 21.90 158,493 3,484,805
18 May 2026 21.50 21.70 21.40 21.60 94,724 2,042,044
15 May 2026 22.20 22.20 21.50 21.70 286,723 6,268,048
14 May 2026 22.10 22.30 21.90 22.30 305,211 6,778,647
13 May 2026 22.00 22.20 21.80 22.00 457,633 10,094,323
12 May 2026 21.60 21.90 21.60 21.90 260,896 5,683,674
11 May 2026 21.70 21.70 21.50 21.50 147,048 3,175,603
08 May 2026 21.20 21.60 21.20 21.60 566,170 12,183,873
07 May 2026 21.30 21.40 21.20 21.20 70,908 1,509,301
06 May 2026 21.30 21.40 21.30 21.40 153,244 3,268,164
05 May 2026 20.80 21.40 20.80 21.40 603,359 12,832,884
30 Apr 2026 20.60 20.90 20.60 20.80 171,327 3,554,955
29 Apr 2026 20.60 20.60 20.50 20.60 69,105 1,421,804
28 Apr 2026 20.60 20.70 20.50 20.50 190,702 3,914,201
27 Apr 2026 20.50 20.60 20.50 20.60 91,446 1,880,797
24 Apr 2026 20.60 20.70 20.50 20.50 112,300 2,309,290
23 Apr 2026 20.60 20.70 20.50 20.60 92,518 1,906,910
22 Apr 2026 20.70 20.70 20.50 20.70 99,636 2,052,899
21 Apr 2026 20.60 20.70 20.60 20.70 180,831 3,726,101
20 Apr 2026 20.50 20.80 20.50 20.70 197,604 4,076,893
17 Apr 2026 20.50 20.70 20.50 20.60 160,065 3,293,679
16 Apr 2026 20.50 20.80 20.50 20.60 203,759 4,200,381
10 Apr 2026 20.50 20.70 20.50 20.60 323,301 6,659,600
09 Apr 2026 20.50 20.60 20.50 20.50 104,000 2,132,460
08 Apr 2026 20.50 20.80 20.50 20.60 122,201 2,520,440
07 Apr 2026 20.50 20.60 20.40 20.60 147,248 3,021,450
03 Apr 2026 20.60 20.70 20.50 20.70 79,002 1,623,441
02 Apr 2026 20.80 20.90 20.60 20.60 20,604 426,903
01 Apr 2026 20.80 20.90 20.70 20.90 136,191 2,834,596
31 Mar 2026 20.70 21.10 20.70 20.90 140,457 2,936,598
30 Mar 2026 20.40 20.80 20.40 20.60 114,791 2,369,624
27 Mar 2026 20.40 20.60 20.40 20.50 229,783 4,707,841
26 Mar 2026 20.40 20.50 20.30 20.40 192,849 3,940,259
25 Mar 2026 20.30 20.50 20.10 20.50 133,255 2,710,387
24 Mar 2026 20.10 20.30 20.00 20.30 153,877 3,102,939
23 Mar 2026 20.20 20.20 20.00 20.00 175,500 3,524,294
20 Mar 2026 20.00 20.30 20.00 20.30 253,647 5,128,844
19 Mar 2026 20.50 20.50 20.00 20.00 360,024 7,275,398
18 Mar 2026 20.50 20.60 20.40 20.50 180,367 3,697,222
17 Mar 2026 20.60 20.70 20.50 20.60 278,721 5,733,594
16 Mar 2026 20.70 20.70 20.50 20.60 272,969 5,622,542
13 Mar 2026 20.60 20.70 20.40 20.60 398,204 8,192,064
12 Mar 2026 21.60 21.70 21.40 21.60 447,095 9,636,041
11 Mar 2026 21.40 21.70 21.30 21.50 247,040 5,317,855
10 Mar 2026 21.20 21.60 21.20 21.30 485,511 10,392,321
09 Mar 2026 20.80 21.30 20.70 21.20 342,606 7,183,117
06 Mar 2026 20.90 21.50 20.90 21.40 321,284 6,827,356
05 Mar 2026 20.40 20.90 20.40 20.90 415,333 8,597,092
04 Mar 2026 21.00 21.00 19.90 20.40 1,128,349 22,870,485
02 Mar 2026 20.50 21.30 20.50 21.20 1,281,738 26,756,128
27 Feb 2026 20.80 20.80 20.60 20.70 217,608 4,502,755
26 Feb 2026 20.50 20.80 20.50 20.80 170,079 3,511,877
25 Feb 2026 20.60 20.70 20.20 20.60 267,717 5,500,620
24 Feb 2026 20.90 20.90 20.50 20.60 175,543 3,629,051
Remark : Volume from SET main board.