Filter Dates

From : 28 April 2026 To 24 July 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(29 June 2026 To 10 July 2026) 		1.35 1.40 1.34 1.37 883,714 1,202,965
Previous 4 weeks
(28 May 2026 To 26 June 2026) 		1.52 1.55 1.28 1.36 3,496,789 4,950,107
Daily Historical Data
24 July 2026 1.53 1.53 1.48 1.50 231,518 348,150
23 July 2026 1.54 1.56 1.53 1.53 66,314 102,147
22 July 2026 1.60 1.60 1.54 1.54 312,500 485,623
21 July 2026 1.56 1.63 1.56 1.59 1,616,100 2,597,193
20 July 2026 1.55 1.60 1.54 1.56 242,900 382,027
17 July 2026 1.57 1.58 1.53 1.54 171,703 266,356
16 July 2026 1.58 1.60 1.56 1.58 525,001 830,050
15 July 2026 1.56 1.64 1.52 1.57 1,675,600 2,652,971
14 July 2026 1.48 1.68 1.48 1.58 8,145,876 13,030,838
13 July 2026 1.35 1.39 1.35 1.39 69,300 93,924
10 July 2026 1.38 1.38 1.35 1.37 83,909 114,110
09 July 2026 1.35 1.38 1.34 1.38 88,100 118,969
08 July 2026 1.36 1.37 1.34 1.34 219,902 296,929
07 July 2026 1.37 1.37 1.37 1.37 4,600 6,302
06 July 2026 1.37 1.39 1.36 1.37 138,329 189,201
03 July 2026 1.40 1.40 1.36 1.38 102,301 140,343
02 July 2026 1.40 1.40 1.36 1.38 69,871 95,584
01 July 2026 1.38 1.38 1.36 1.36 77,200 105,466
30 June 2026 1.37 1.39 1.36 1.36 84,300 115,333
29 June 2026 1.35 1.40 1.35 1.39 15,202 20,728
26 June 2026 1.38 1.38 1.35 1.36 57,900 78,698
25 June 2026 1.35 1.41 1.35 1.37 31,300 43,147
24 June 2026 1.36 1.42 1.36 1.39 44,600 61,336
23 June 2026 1.39 1.39 1.35 1.35 197,800 271,576
22 June 2026 1.40 1.45 1.38 1.41 247,900 351,319
19 June 2026 1.38 1.40 1.35 1.39 121,732 167,665
18 June 2026 1.37 1.41 1.36 1.38 47,534 65,937
17 June 2026 1.35 1.39 1.35 1.36 82,405 112,142
16 June 2026 1.38 1.42 1.37 1.37 240,800 335,552
15 June 2026 1.36 1.45 1.36 1.38 273,302 378,412
12 June 2026 1.34 1.36 1.33 1.36 107,501 143,995
11 June 2026 1.33 1.42 1.31 1.34 505,601 687,019
10 June 2026 1.47 1.47 1.28 1.28 412,112 564,418
09 June 2026 1.44 1.47 1.44 1.47 24,401 35,308
08 June 2026 1.50 1.50 1.44 1.44 59,000 86,567
05 June 2026 1.48 1.54 1.48 1.49 221,501 333,963
04 June 2026 1.48 1.53 1.47 1.47 207,400 309,975
02 June 2026 1.48 1.54 1.48 1.48 134,700 201,906
29 May 2026 1.50 1.55 1.48 1.48 174,100 262,408
28 May 2026 1.52 1.52 1.49 1.50 305,200 458,764
27 May 2026 1.51 1.60 1.49 1.49 2,122,854 3,296,116
26 May 2026 1.49 1.55 1.46 1.50 1,356,002 2,061,165
25 May 2026 1.47 1.49 1.46 1.47 220,201 323,471
22 May 2026 1.51 1.61 1.44 1.47 2,329,000 3,562,909
21 May 2026 1.41 1.53 1.41 1.49 1,507,800 2,258,460
20 May 2026 1.40 1.43 1.40 1.41 19,700 27,857
19 May 2026 1.38 1.46 1.38 1.40 86,989 125,089
18 May 2026 1.42 1.42 1.39 1.40 64,110 89,767
15 May 2026 1.41 1.43 1.41 1.42 62,228 88,708
14 May 2026 1.41 1.47 1.41 1.42 130,138 185,878
13 May 2026 1.45 1.46 1.41 1.41 118,862 169,642
12 May 2026 1.53 1.54 1.40 1.44 564,300 818,936
11 May 2026 1.55 1.56 1.49 1.52 609,639 928,874
08 May 2026 1.58 1.60 1.49 1.54 1,606,908 2,464,398
07 May 2026 1.39 1.69 1.39 1.55 10,726,131 16,921,825
06 May 2026 1.32 1.45 1.32 1.37 675,000 939,138
05 May 2026 1.32 1.33 1.31 1.33 50,601 66,769
30 April 2026 1.32 1.36 1.32 1.32 54,700 72,676
29 April 2026 1.32 1.35 1.32 1.33 63,600 84,575
28 April 2026 1.34 1.37 1.30 1.32 133,924 177,047

Remark : Volume from SET main board.