TH
Filter Dates:
Historical price from : 25 May 2026 To 21 Aug 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22/07/2026 To 06/08/2026) 		1.82 1.83 1.69 1.73 215,327 372,771
Previous 4 weeks
(24/06/2026 To 21/07/2026) 		1.88 1.88 1.72 1.78 919,216 1,672,529
Daily Historical Data
21 Aug 2026 2.16 2.16 2.00 2.10 36,402 76,954
20 Aug 2026 2.14 2.14 1.98 1.98 72,105 150,262
19 Aug 2026 2.10 2.10 2.00 2.06 123,700 257,780
18 Aug 2026 2.06 2.12 1.98 2.02 2,326,702 4,811,832
17 Aug 2026 1.75 1.99 1.75 1.98 131,301 248,072
14 Aug 2026 1.75 1.75 1.72 1.73 9,900 17,162
13 Aug 2026 1.74 1.76 1.70 1.71 44,900 76,796
11 Aug 2026 1.74 1.74 1.70 1.71 23,600 40,284
10 Aug 2026 1.76 1.76 1.68 1.74 9,400 16,017
07 Aug 2026 1.77 1.77 1.71 1.74 17,809 30,723
06 Aug 2026 1.73 1.75 1.69 1.73 118,602 201,192
05 Aug 2026 1.83 1.83 1.74 1.74 9,315 16,363
04 Aug 2026 1.78 1.79 1.78 1.79 6,600 11,758
03 Aug 2026 1.79 1.79 1.78 1.78 3,207 5,719
31 Jul 2026 1.81 1.81 1.81 1.81 2,000 3,620
30 Jul 2026 1.78 1.80 1.78 1.80 2,100 3,758
27 Jul 2026 1.77 1.78 1.76 1.76 10,700 18,943
24 Jul 2026 1.81 1.81 1.77 1.78 19,300 34,291
23 Jul 2026 1.82 1.82 1.77 1.78 3,703 6,637
22 Jul 2026 1.82 1.82 1.76 1.78 39,800 70,490
21 Jul 2026 1.83 1.83 1.77 1.78 50,700 90,254
20 Jul 2026 1.79 1.79 1.79 1.79 5,804 10,389
17 Jul 2026 1.79 1.79 1.77 1.79 8,200 14,609
16 Jul 2026 1.83 1.83 1.77 1.78 26,302 46,659
15 Jul 2026 1.84 1.84 1.79 1.79 7,200 12,981
14 Jul 2026 1.85 1.85 1.78 1.84 2,700 4,951
13 Jul 2026 1.86 1.86 1.77 1.81 251,200 460,120
10 Jul 2026 1.85 1.85 1.81 1.85 77,400 142,779
09 Jul 2026 1.85 1.85 1.79 1.84 65,700 118,798
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

Remark : Volume from SET main board.