From 04 Feb 2026 To 07 May 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02 Apr 2026 To 21 Apr 2026) 		20.80 20.90 20.40 20.70 1,538,615 31,681,348
Previous 4 weeks
(05 Mar 2026 To 01 Apr 2026) 		20.40 21.70 20.00 20.90 5,279,504 109,729,984
Daily Historical Data
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
23 Feb 2026 21.40 21.40 20.50 20.90 545,249 11,363,685
20 Feb 2026 21.50 21.50 21.00 21.20 399,309 8,445,162
19 Feb 2026 21.70 21.90 21.20 21.50 553,067 11,886,674
18 Feb 2026 21.20 21.70 21.10 21.70 288,256 6,179,964
17 Feb 2026 21.20 21.20 20.90 21.20 380,510 8,018,452
16 Feb 2026 21.00 21.20 20.90 21.10 78,620 1,654,714
13 Feb 2026 21.20 21.20 20.90 21.00 190,768 4,009,279
12 Feb 2026 20.50 21.20 20.50 21.20 379,377 7,875,866
11 Feb 2026 20.70 20.70 20.40 20.50 158,933 3,263,087
10 Feb 2026 20.40 20.60 20.20 20.50 177,765 3,640,808
09 Feb 2026 20.20 20.30 20.10 20.20 175,028 3,536,912
06 Feb 2026 20.20 20.30 20.10 20.10 121,941 2,457,060
05 Feb 2026 20.40 20.40 20.10 20.30 85,422 1,728,928
04 Feb 2026 20.20 20.30 20.10 20.10 38,120 769,985
Remark : Volume from SET main board.