Historical Price From 20 May 2026 To 18 August 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 17 July 2026 To 03 August 2026 ) |
24.80 | 26.25 | 23.80 | 24.90 | 200,635,716 | 5,006,640,250 |
|
Previous 4 weeks
( 19 June 2026 To 16 July 2026 ) |
22.00 | 25.25 | 21.60 | 24.80 | 521,419,270 | 12,312,977,555 |
| Daily Historical Data | ||||||
| 18 August 2026 | 23.90 | 24.20 | 23.70 | 23.80 | 13,185,032 | 314,907,340 |
| 17 August 2026 | 23.60 | 24.10 | 23.60 | 24.00 | 16,717,966 | 399,362,397 |
| 14 August 2026 | 24.70 | 24.70 | 23.60 | 23.60 | 24,642,894 | 590,319,342 |
| 13 August 2026 | 24.90 | 25.00 | 24.50 | 24.50 | 14,243,966 | 351,434,519 |
| 11 August 2026 | 24.80 | 25.00 | 24.70 | 24.70 | 11,755,722 | 291,836,437 |
| 10 August 2026 | 25.00 | 25.25 | 24.60 | 24.90 | 16,212,634 | 402,516,322 |
| 07 August 2026 | 25.00 | 25.25 | 24.80 | 25.00 | 9,388,634 | 234,680,132 |
| 06 August 2026 | 25.25 | 25.50 | 25.00 | 25.00 | 11,585,428 | 292,378,920 |
| 05 August 2026 | 25.50 | 25.75 | 25.00 | 25.25 | 15,203,074 | 384,914,316 |
| 04 August 2026 | 25.00 | 25.50 | 24.80 | 25.50 | 19,565,036 | 492,751,259 |
| 03 August 2026 | 24.80 | 24.90 | 24.70 | 24.90 | 8,369,298 | 207,640,885 |
| 31 July 2026 | 24.90 | 24.90 | 24.60 | 24.70 | 13,147,656 | 325,053,173 |
| 30 July 2026 | 24.80 | 25.00 | 24.10 | 24.70 | 24,081,446 | 592,847,267 |
| 27 July 2026 | 24.90 | 25.50 | 24.70 | 25.00 | 19,456,357 | 486,934,963 |
| 24 July 2026 | 23.90 | 24.50 | 23.80 | 24.50 | 25,436,797 | 611,195,609 |
| 23 July 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 16,640,027 | 409,868,173 |
| 22 July 2026 | 25.75 | 25.75 | 24.60 | 25.00 | 30,226,491 | 754,691,299 |
| 21 July 2026 | 26.25 | 26.25 | 25.75 | 26.00 | 10,639,802 | 275,603,517 |
| 20 July 2026 | 25.50 | 26.25 | 25.50 | 26.25 | 25,313,050 | 657,667,483 |
| 17 July 2026 | 24.80 | 25.50 | 24.60 | 25.25 | 27,324,792 | 685,137,881 |
| 16 July 2026 | 24.50 | 25.00 | 24.50 | 24.80 | 14,199,562 | 351,450,868 |
| 15 July 2026 | 24.90 | 24.90 | 24.30 | 24.50 | 17,983,637 | 442,379,516 |
| 14 July 2026 | 24.70 | 24.80 | 24.40 | 24.50 | 24,725,092 | 608,425,149 |
| 13 July 2026 | 24.30 | 25.25 | 24.30 | 25.25 | 23,944,404 | 596,237,107 |
| 10 July 2026 | 24.30 | 24.90 | 24.20 | 24.60 | 27,397,750 | 675,062,607 |
| 09 July 2026 | 23.40 | 24.20 | 23.30 | 24.10 | 27,943,947 | 666,726,927 |
| 08 July 2026 | 24.10 | 24.20 | 23.00 | 23.10 | 34,378,567 | 812,802,511 |
| 07 July 2026 | 24.50 | 24.70 | 24.10 | 24.40 | 29,136,284 | 710,087,428 |
| 06 July 2026 | 24.20 | 24.60 | 24.00 | 24.60 | 38,245,852 | 930,894,380 |
| 03 July 2026 | 23.70 | 24.00 | 23.60 | 23.90 | 25,147,729 | 598,959,228 |
| 02 July 2026 | 23.50 | 23.70 | 23.20 | 23.60 | 20,621,552 | 483,869,572 |
| 01 July 2026 | 23.20 | 23.90 | 23.20 | 23.40 | 28,770,604 | 676,979,185 |
| 30 June 2026 | 23.00 | 23.50 | 22.60 | 23.10 | 40,370,152 | 931,605,587 |
| 29 June 2026 | 23.50 | 23.60 | 23.00 | 23.10 | 20,491,394 | 475,118,225 |
| 26 June 2026 | 22.90 | 23.70 | 22.90 | 23.40 | 23,829,705 | 555,271,907 |
| 25 June 2026 | 22.70 | 23.50 | 22.50 | 23.10 | 40,313,123 | 932,405,737 |
| 24 June 2026 | 21.90 | 22.70 | 21.90 | 22.30 | 31,331,501 | 702,246,145 |
| 23 June 2026 | 22.40 | 22.40 | 21.60 | 21.80 | 20,284,639 | 445,678,338 |
| 22 June 2026 | 22.10 | 22.50 | 22.00 | 22.30 | 22,748,485 | 507,343,798 |
| 19 June 2026 | 22.00 | 22.10 | 21.80 | 21.90 | 9,555,291 | 209,433,340 |
| 18 June 2026 | 22.50 | 22.50 | 21.80 | 21.90 | 27,095,518 | 596,869,942 |
| 17 June 2026 | 22.00 | 22.90 | 21.90 | 22.70 | 43,838,365 | 991,421,394 |
| 16 June 2026 | 21.80 | 22.50 | 21.70 | 21.80 | 35,426,958 | 784,794,872 |
| 15 June 2026 | 21.00 | 21.70 | 21.00 | 21.70 | 32,345,484 | 692,506,603 |
| 12 June 2026 | 20.40 | 20.60 | 20.10 | 20.40 | 15,817,891 | 322,015,226 |
| 11 June 2026 | 20.10 | 20.20 | 19.90 | 19.90 | 10,199,082 | 204,386,262 |
| 10 June 2026 | 20.50 | 20.60 | 20.00 | 20.10 | 18,956,089 | 383,529,281 |
| 09 June 2026 | 21.30 | 21.40 | 20.70 | 20.70 | 14,266,646 | 298,686,025 |
| 08 June 2026 | 21.10 | 21.40 | 21.10 | 21.20 | 8,029,833 | 170,471,079 |
| 05 June 2026 | 21.50 | 21.70 | 21.40 | 21.50 | 8,747,350 | 188,548,181 |
| 04 June 2026 | 21.70 | 21.80 | 21.20 | 21.30 | 21,540,540 | 462,931,793 |
| 02 June 2026 | 21.80 | 22.10 | 21.60 | 21.90 | 15,072,220 | 328,782,008 |
| 29 May 2026 | 21.60 | 22.10 | 21.50 | 21.90 | 31,515,377 | 688,896,387 |
| 28 May 2026 | 21.60 | 21.70 | 21.40 | 21.50 | 6,118,730 | 131,755,165 |
| 27 May 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 9,359,636 | 202,917,215 |
| 26 May 2026 | 22.20 | 22.20 | 21.70 | 21.70 | 14,071,804 | 309,438,271 |
| 25 May 2026 | 22.00 | 22.30 | 21.90 | 22.10 | 20,025,786 | 441,908,814 |
| 22 May 2026 | 21.80 | 22.10 | 21.60 | 21.70 | 13,332,346 | 291,253,187 |
| 21 May 2026 | 21.80 | 22.10 | 21.60 | 21.70 | 27,443,019 | 597,738,324 |
| 20 May 2026 | 21.80 | 21.80 | 21.10 | 21.30 | 24,725,729 | 526,791,900 |
Remark : Volume from SET main board.