Filter Dates

From : 23 March 2026 To 24 June 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 May 2026 To 10 June 2026) 		1.49 1.60 1.28 1.28 5,017,270 7,610,590
Previous 4 weeks
(24 April 2026 To 25 May 2026) 		1.33 1.69 1.30 1.47 19,208,350 29,552,354
Daily Historical Data
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
27 April 2026 1.33 1.40 1.33 1.34 78,500 105,239
24 April 2026 1.33 1.34 1.33 1.34 106,019 141,096
23 April 2026 1.35 1.36 1.33 1.33 91,401 122,737
22 April 2026 1.35 1.37 1.34 1.37 70,104 94,543
21 April 2026 1.35 1.40 1.34 1.34 138,602 188,288
20 April 2026 1.36 1.37 1.34 1.34 124,302 166,961
17 April 2026 1.36 1.40 1.36 1.36 95,600 131,625
16 April 2026 1.38 1.38 1.36 1.37 46,113 63,413
10 April 2026 1.36 1.38 1.36 1.38 67,816 92,306
09 April 2026 1.38 1.43 1.35 1.35 477,809 664,788
08 April 2026 1.38 1.44 1.36 1.38 288,037 403,860
07 April 2026 1.37 1.40 1.36 1.37 15,760 21,553
03 April 2026 1.40 1.40 1.37 1.37 36,401 50,310
02 April 2026 1.40 1.41 1.37 1.39 65,800 91,240
01 April 2026 1.39 1.46 1.38 1.41 409,403 580,998
31 March 2026 1.36 1.37 1.34 1.37 77,289 104,900
30 March 2026 1.35 1.36 1.33 1.36 332,201 445,706
27 March 2026 1.38 1.38 1.35 1.35 203,700 276,564
26 March 2026 1.39 1.39 1.36 1.37 166,600 227,611
25 March 2026 1.37 1.41 1.37 1.40 185,101 258,282
24 March 2026 1.40 1.42 1.35 1.37 156,503 214,998
23 March 2026 1.41 1.41 1.37 1.37 168,201 231,394

Remark : Volume from SET main board.