Historical Price From : May, 19 2026 To Aug, 17 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(16/07/2026 To 31/07/2026)		 8.90 9.00 8.75 8.85 636,933 5,637,133
Previous 4 weeks
(18/06/2026 To 15/07/2026)		 8.95 9.00 8.75 8.90 578,275 5,128,161
Daily Historical Data
17 Aug 2026 8.80 8.95 8.80 8.95 68,818 609,581
14 Aug 2026 8.75 8.80 8.70 8.75 29,800 260,635
13 Aug 2026 8.75 8.80 8.70 8.80 25,682 224,123
11 Aug 2026 8.80 8.80 8.75 8.75 14,401 126,589
10 Aug 2026 8.80 8.85 8.70 8.80 110,706 971,258
07 Aug 2026 8.85 8.90 8.80 8.80 12,303 108,961
06 Aug 2026 8.85 8.85 8.80 8.80 4,016 35,482
05 Aug 2026 8.85 8.85 8.80 8.85 71,710 632,583
04 Aug 2026 8.80 8.85 8.80 8.85 86,002 759,252
03 Aug 2026 8.90 8.90 8.80 8.85 28,801 254,624
31 Jul 2026 8.80 8.90 8.80 8.85 41,401 366,889
30 Jul 2026 8.80 8.85 8.75 8.85 23,801 209,759
27 Jul 2026 8.85 8.90 8.75 8.80 87,919 774,510
24 Jul 2026 8.95 8.95 8.80 8.85 149,301 1,315,178
23 Jul 2026 8.95 8.95 8.85 8.85 12,200 108,635
22 Jul 2026 8.95 8.95 8.90 8.95 18,010 160,494
21 Jul 2026 8.95 9.00 8.90 9.00 24,641 219,826
20 Jul 2026 8.95 8.95 8.95 8.95 42,700 382,165
17 Jul 2026 8.90 8.95 8.85 8.95 218,360 1,934,132
16 Jul 2026 8.90 8.95 8.90 8.90 18,600 165,545
15 Jul 2026 8.90 8.95 8.90 8.90 27,000 240,335
14 Jul 2026 8.90 8.90 8.90 8.90 2,807 24,982
13 Jul 2026 8.90 8.90 8.90 8.90 1,501 13,358
10 Jul 2026 8.95 8.95 8.85 8.90 12,110 107,599
09 Jul 2026 8.90 8.95 8.90 8.90 13,517 120,620
08 Jul 2026 8.95 8.95 8.90 8.95 9,600 85,770
07 Jul 2026 8.95 8.95 8.95 8.95 18,413 164,796
06 Jul 2026 8.95 8.95 8.95 8.95 1,121 10,034
03 Jul 2026 8.90 8.95 8.85 8.95 60,703 537,881
02 Jul 2026 8.90 8.90 8.85 8.85 17,100 151,530
01 Jul 2026 8.90 8.95 8.85 8.85 53,909 477,825
30 Jun 2026 8.90 8.95 8.85 8.90 11,329 100,637
29 Jun 2026 8.85 8.90 8.85 8.90 5,783 51,296
26 Jun 2026 8.85 8.90 8.75 8.90 153,607 1,354,169
25 Jun 2026 8.90 8.90 8.85 8.85 51,736 457,935
24 Jun 2026 8.85 8.90 8.85 8.85 47,517 420,540
23 Jun 2026 8.85 8.90 8.85 8.85 6,008 53,311
22 Jun 2026 8.90 8.90 8.85 8.85 17,411 154,437
19 Jun 2026 8.95 8.95 8.95 8.95 13,203 118,166
18 Jun 2026 8.95 9.00 8.90 8.90 53,900 482,940
17 Jun 2026 8.95 8.95 8.90 8.90 10,530 93,737
16 Jun 2026 8.95 8.95 8.90 8.90 1,377 12,299
15 Jun 2026 8.95 8.95 8.80 8.90 86,907 770,327
12 Jun 2026 8.90 8.95 8.80 8.90 24,524 217,310
11 Jun 2026 8.90 8.95 8.90 8.95 5,302 47,378
10 Jun 2026 8.90 8.95 8.90 8.90 11,200 99,710
09 Jun 2026 8.90 8.95 8.90 8.95 16,700 148,870
08 Jun 2026 8.95 8.95 8.80 8.85 35,201 311,893
05 Jun 2026 8.90 8.90 8.85 8.90 16,405 145,279
04 Jun 2026 8.95 8.95 8.90 8.90 13,000 116,195
02 Jun 2026 8.95 8.95 8.85 8.95 146,811 1,300,942
29 May 2026 8.95 9.00 8.85 9.00 17,852 159,707
28 May 2026 8.90 8.95 8.80 8.95 11,202 99,387
27 May 2026 8.90 8.95 8.85 8.85 14,910 133,190
26 May 2026 8.85 8.95 8.85 8.85 46,408 410,950
25 May 2026 8.90 8.95 8.85 8.85 66,000 586,150
22 May 2026 8.85 8.95 8.85 8.95 800 7,100
21 May 2026 8.90 8.90 8.80 8.80 9,100 80,560
20 May 2026 8.85 8.90 8.80 8.90 2,001 17,719
19 May 2026 8.95 8.95 8.85 8.85 35,303 312,576
Remark : Volume from SET main board.