Filter Dates

From : 25 May 2026 To 21 August 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22 July 2026 To 06 August 2026) 		1.60 1.60 1.44 1.48 979,554 1,482,671
Previous 4 weeks
(24 June 2026 To 21 July 2026) 		1.36 1.68 1.34 1.59 13,463,994 21,239,505
Daily Historical Data
21 August 2026 1.34 1.45 1.34 1.36 66,201 90,238
20 August 2026 1.38 1.38 1.33 1.33 571,600 772,563
19 August 2026 1.42 1.42 1.36 1.37 166,800 232,203
18 August 2026 1.40 1.43 1.39 1.41 63,901 89,616
17 August 2026 1.44 1.45 1.43 1.45 330,600 473,646
14 August 2026 1.47 1.48 1.46 1.46 42,500 62,357
13 August 2026 1.45 1.45 1.44 1.45 39,000 56,318
11 August 2026 1.46 1.46 1.43 1.45 2,900 4,193
10 August 2026 1.46 1.49 1.42 1.43 247,801 357,424
07 August 2026 1.48 1.51 1.48 1.50 32,500 48,629
06 August 2026 1.51 1.51 1.48 1.48 59,910 89,779
05 August 2026 1.49 1.49 1.46 1.48 6,800 10,001
04 August 2026 1.50 1.51 1.44 1.48 75,009 109,534
03 August 2026 1.48 1.54 1.48 1.50 71,800 107,648
31 July 2026 1.52 1.52 1.47 1.48 29,102 43,100
30 July 2026 1.47 1.50 1.47 1.49 21,501 31,688
27 July 2026 1.50 1.50 1.47 1.48 105,100 155,001
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

Remark : Volume from SET main board.