TH
Filter Dates:
Historical price from : 07 Apr 2026 To 08 Jul 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(11/06/2026 To 24/06/2026) 		1.77 1.88 1.71 1.88 391,161 717,276
Previous 4 weeks
(12/05/2026 To 10/06/2026) 		1.73 1.86 1.64 1.77 965,264 1,712,636
Daily Historical Data
08 Jul 2026 1.86 1.86 1.79 1.85 26,000 48,183
07 Jul 2026 1.86 1.86 1.80 1.81 8,300 15,029
06 Jul 2026 1.85 1.85 1.83 1.85 24,400 45,041
03 Jul 2026 1.84 1.85 1.76 1.85 54,300 98,895
02 Jul 2026 1.82 1.84 1.78 1.84 84,300 154,300
01 Jul 2026 1.78 1.84 1.78 1.78 52,300 95,090
30 Jun 2026 1.77 1.84 1.77 1.77 50,100 89,519
29 Jun 2026 1.82 1.83 1.75 1.81 41,000 73,895
26 Jun 2026 1.78 1.85 1.77 1.82 11,300 20,478
25 Jun 2026 1.87 1.87 1.72 1.76 41,400 73,495
24 Jun 2026 1.88 1.88 1.86 1.88 30,610 57,064
23 Jun 2026 1.86 1.87 1.85 1.87 26,000 48,420
22 Jun 2026 1.83 1.83 1.82 1.83 45,149 82,183
19 Jun 2026 1.84 1.84 1.77 1.77 15,700 28,004
18 Jun 2026 1.85 1.85 1.83 1.83 4,300 7,889
17 Jun 2026 1.85 1.85 1.80 1.84 25,200 46,310
16 Jun 2026 1.83 1.84 1.76 1.82 52,001 95,188
15 Jun 2026 1.81 1.86 1.76 1.76 40,000 73,380
12 Jun 2026 1.84 1.86 1.80 1.80 91,001 167,501
11 Jun 2026 1.77 1.83 1.71 1.80 61,200 111,337
10 Jun 2026 1.82 1.84 1.71 1.77 45,600 79,666
09 Jun 2026 1.81 1.84 1.80 1.80 192,000 352,706
08 Jun 2026 1.78 1.82 1.64 1.81 75,438 130,972
05 Jun 2026 1.73 1.80 1.70 1.75 293,300 513,225
04 Jun 2026 1.78 1.78 1.65 1.70 13,901 24,052
02 Jun 2026 1.77 1.84 1.73 1.76 35,900 63,657
29 May 2026 1.82 1.82 1.73 1.73 19,600 34,884
28 May 2026 1.82 1.82 1.73 1.81 47,600 85,903
27 May 2026 1.80 1.84 1.72 1.75 35,603 64,497
26 May 2026 1.80 1.83 1.70 1.72 47,000 85,109
25 May 2026 1.85 1.85 1.74 1.76 18,604 33,978
22 May 2026 1.72 1.86 1.69 1.80 23,900 43,347
21 May 2026 1.72 1.72 1.68 1.71 36,900 62,408
20 May 2026 1.76 1.76 1.68 1.71 8,104 13,888
19 May 2026 1.78 1.78 1.64 1.71 8,401 14,292
18 May 2026 1.79 1.86 1.71 1.71 17,001 30,395
15 May 2026 1.80 1.80 1.70 1.71 12,902 22,128
14 May 2026 1.73 1.75 1.71 1.75 6,910 11,952
13 May 2026 1.80 1.86 1.70 1.72 4,000 7,064
12 May 2026 1.73 1.74 1.70 1.70 22,600 38,513
11 May 2026 1.73 1.73 1.68 1.68 3,200 5,531
08 May 2026 1.73 1.73 1.70 1.70 5,000 8,533
07 May 2026 1.73 1.73 1.69 1.70 19,400 32,899
06 May 2026 1.77 1.77 1.71 1.71 4,100 7,124
05 May 2026 1.77 1.77 1.74 1.75 8,700 15,200
30 Apr 2026 1.74 1.74 1.72 1.74 43,400 75,080
29 Apr 2026 1.75 1.75 1.68 1.73 8,700 14,773
28 Apr 2026 1.80 1.80 1.69 1.69 10,000 17,351
27 Apr 2026 1.69 1.81 1.68 1.79 7,500 12,802
24 Apr 2026 1.76 1.77 1.76 1.76 16,200 28,514
23 Apr 2026 1.89 1.89 1.81 1.82 10,400 18,986
22 Apr 2026 1.90 1.90 1.75 1.87 3,000 5,525
21 Apr 2026 1.90 1.90 1.78 1.80 7,500 13,648
20 Apr 2026 1.90 1.90 1.89 1.89 2,618 4,958
17 Apr 2026 1.88 1.88 1.85 1.85 11,500 21,410
16 Apr 2026 1.83 1.84 1.83 1.83 6,702 12,283
10 Apr 2026 1.89 1.89 1.88 1.88 2,002 3,773
09 Apr 2026 1.89 1.89 1.86 1.86 7,311 13,627
08 Apr 2026 1.83 1.83 1.77 1.80 14,800 26,466
07 Apr 2026 1.84 1.84 1.80 1.80 8,600 15,767

Remark : Volume from SET main board.