From 18 May 2026 To 14 Aug 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(15 Jul 2026 To 30 Jul 2026) 		23.50 23.70 23.10 23.20 3,122,215 73,218,266
Previous 4 weeks
(17 Jun 2026 To 14 Jul 2026) 		22.00 23.90 21.80 23.50 9,118,064 209,363,502
Daily Historical Data
14 Aug 2026 23.20 23.50 23.00 23.00 396,394 9,181,135
13 Aug 2026 23.20 23.40 23.20 23.30 183,825 4,280,192
11 Aug 2026 23.30 23.30 23.20 23.20 102,515 2,381,328
10 Aug 2026 23.60 23.60 23.20 23.40 217,631 5,088,980
07 Aug 2026 23.70 23.70 23.50 23.60 65,853 1,550,137
06 Aug 2026 23.70 23.70 23.50 23.70 130,008 3,069,049
05 Aug 2026 23.70 23.70 23.40 23.70 302,547 7,128,014
04 Aug 2026 23.60 23.70 23.50 23.60 167,778 3,966,487
03 Aug 2026 23.50 23.80 23.50 23.70 469,072 11,122,470
31 Jul 2026 23.20 23.70 23.20 23.70 262,254 6,148,877
30 Jul 2026 23.50 23.50 23.10 23.20 925,215 21,488,187
27 Jul 2026 23.50 23.70 23.30 23.50 391,050 9,171,520
24 Jul 2026 23.50 23.60 23.30 23.50 185,130 4,337,263
23 Jul 2026 23.60 23.70 23.50 23.50 306,349 7,223,236
22 Jul 2026 23.70 23.70 23.50 23.60 214,466 5,054,719
21 Jul 2026 23.70 23.70 23.60 23.70 265,610 6,294,317
20 Jul 2026 23.60 23.70 23.50 23.70 174,802 4,124,435
17 Jul 2026 23.50 23.70 23.40 23.60 252,383 5,952,259
16 Jul 2026 23.50 23.70 23.30 23.50 206,570 4,861,924
15 Jul 2026 23.50 23.70 23.30 23.40 200,640 4,710,406
14 Jul 2026 23.30 23.50 23.20 23.50 247,549 5,779,416
13 Jul 2026 23.80 23.80 23.10 23.20 606,559 14,185,091
10 Jul 2026 23.70 23.80 23.50 23.70 277,668 6,571,792
09 Jul 2026 23.40 23.90 23.40 23.70 474,663 11,232,008
08 Jul 2026 23.60 23.90 23.30 23.30 716,277 16,934,007
07 Jul 2026 23.70 23.90 23.30 23.50 520,411 12,280,310
06 Jul 2026 23.30 23.70 23.30 23.70 590,643 13,945,536
03 Jul 2026 23.50 23.60 23.20 23.20 728,184 16,978,948
02 Jul 2026 22.20 23.80 22.20 23.50 2,062,381 47,871,425
01 Jul 2026 22.00 22.50 21.90 22.20 354,956 7,882,199
30 Jun 2026 22.00 22.10 21.90 22.00 302,597 6,658,211
29 Jun 2026 22.00 22.00 21.90 22.00 159,133 3,491,993
26 Jun 2026 21.90 22.00 21.90 22.00 111,054 2,436,433
25 Jun 2026 22.00 22.00 21.90 22.00 53,845 1,180,381
24 Jun 2026 21.90 22.00 21.80 22.00 68,174 1,493,474
23 Jun 2026 22.00 22.00 21.80 21.90 144,142 3,152,204
22 Jun 2026 21.90 22.00 21.80 21.90 75,496 1,654,800
19 Jun 2026 22.10 22.20 21.80 21.80 985,986 21,585,530
18 Jun 2026 22.00 22.30 21.90 22.10 424,447 9,349,868
17 Jun 2026 22.00 22.10 21.90 22.00 213,899 4,699,876
16 Jun 2026 21.80 22.00 21.80 22.00 220,519 4,833,495
15 Jun 2026 21.90 21.90 21.70 21.80 190,808 4,158,885
12 Jun 2026 22.00 22.20 21.80 21.80 325,233 7,097,386
11 Jun 2026 21.70 22.40 21.60 22.00 498,614 10,989,241
10 Jun 2026 21.40 21.70 21.40 21.70 206,214 4,459,803
09 Jun 2026 21.40 21.50 21.30 21.40 199,429 4,266,710
08 Jun 2026 21.40 21.50 21.30 21.40 281,134 6,016,544
05 Jun 2026 21.40 21.60 21.40 21.50 143,681 3,083,832
04 Jun 2026 21.50 21.60 21.30 21.40 132,555 2,839,007
02 Jun 2026 21.40 21.50 21.30 21.40 105,112 2,249,247
29 May 2026 21.50 21.70 21.40 21.40 230,029 4,960,159
28 May 2026 21.50 21.60 21.40 21.50 120,859 2,597,376
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
Remark : Volume from SET main board.