From :
To :
From : 2026.04.21 To 2026.07.17
Date Open High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
(2026.06.22 To 2026.07.03) 		11.40 12.00 11.00 11.80 159,915,427 1,857,054,823
Previous 4 weeks
(2026.05.21 To 2026.06.19) 		11.30 11.60 11.10 11.30 172,797,622 1,949,468,240
Daily Historical Data
2026.07.17 11.90 11.90 11.80 11.90 5,512,611 65,430,134
2026.07.16 11.80 12.00 11.80 11.90 11,068,380 131,404,016
2026.07.15 11.90 12.00 11.70 11.80 9,781,059 115,770,951
2026.07.14 11.80 12.00 11.80 11.80 9,565,152 113,217,350
2026.07.13 11.80 12.00 11.70 11.90 13,406,484 159,341,888
2026.07.10 11.90 12.00 11.80 11.80 10,586,506 125,448,943
2026.07.09 11.80 11.90 11.70 11.80 8,914,238 105,202,679
2026.07.08 12.00 12.10 11.60 11.70 18,337,691 216,942,151
2026.07.07 12.00 12.10 11.80 12.00 12,317,423 147,003,188
2026.07.06 11.90 12.10 11.80 12.00 11,952,099 142,813,464
2026.07.03 11.80 12.00 11.70 11.80 22,562,239 268,247,770
2026.07.02 11.60 11.80 11.50 11.80 20,124,469 235,504,972
2026.07.01 11.70 11.80 11.00 11.50 41,412,107 476,842,609
2026.06.30 11.60 11.80 11.50 11.70 16,770,860 195,626,074
2026.06.29 11.60 11.70 11.50 11.60 10,433,487 121,352,679
2026.06.26 11.50 11.60 11.50 11.60 7,122,105 82,498,940
2026.06.25 11.60 11.80 11.50 11.60 13,807,027 160,506,794
2026.06.24 11.40 11.70 11.30 11.60 16,074,674 185,079,411
2026.06.23 11.30 11.40 11.20 11.40 9,222,947 104,338,542
2026.06.22 11.40 11.40 11.30 11.30 2,385,512 27,057,032
2026.06.19 11.50 11.50 11.30 11.30 8,842,974 100,352,303
2026.06.18 11.50 11.50 11.40 11.50 7,004,012 80,466,425
2026.06.17 11.30 11.50 11.30 11.50 10,411,125 118,797,006
2026.06.16 11.40 11.40 11.20 11.30 6,343,261 71,721,013
2026.06.15 11.40 11.60 11.30 11.40 8,702,368 99,801,620
2026.06.12 11.20 11.50 11.20 11.40 16,169,058 183,467,812
2026.06.11 11.10 11.20 11.10 11.10 5,044,841 56,053,510
2026.06.10 11.20 11.30 11.10 11.10 14,357,538 159,782,561
2026.06.09 11.40 11.40 11.20 11.20 11,345,743 127,894,714
2026.06.08 11.30 11.40 11.20 11.30 6,752,671 76,346,985
2026.06.05 11.30 11.40 11.20 11.40 8,751,277 99,073,965
2026.06.04 11.20 11.30 11.10 11.30 10,876,371 121,956,647
2026.06.02 11.20 11.30 11.10 11.20 12,209,152 137,031,609
2026.05.29 11.20 11.30 11.10 11.20 7,909,457 88,590,721
2026.05.28 11.20 11.20 11.10 11.10 5,543,206 61,619,947
2026.05.27 11.30 11.30 11.10 11.20 9,453,209 105,679,659
2026.05.26 11.30 11.40 11.20 11.30 7,714,413 87,056,130
2026.05.25 11.40 11.40 11.30 11.40 3,158,342 35,908,429
2026.05.22 11.30 11.40 11.20 11.30 5,130,086 58,081,828
2026.05.21 11.30 11.40 11.20 11.20 7,078,518 79,785,356
2026.05.20 11.30 11.40 11.20 11.20 5,256,900 59,212,536
2026.05.19 11.40 11.40 11.20 11.40 3,566,207 40,377,034
2026.05.18 11.30 11.40 11.30 11.30 6,112,974 69,125,622
2026.05.15 11.60 11.70 11.40 11.50 4,911,469 56,593,270
2026.05.14 11.50 11.60 11.50 11.60 4,118,625 47,612,711
2026.05.13 11.40 11.50 11.30 11.50 5,007,701 57,454,007
2026.05.12 11.40 11.50 11.30 11.40 5,436,412 61,762,744
2026.05.11 11.70 11.80 11.30 11.40 13,626,038 157,163,605
2026.05.08 11.70 11.80 11.60 11.60 6,719,545 78,394,539
2026.05.07 11.90 12.00 11.70 11.80 15,420,225 183,459,563
2026.05.06 11.70 11.90 11.50 11.80 20,030,645 235,750,525
2026.05.05 11.50 12.00 11.50 11.60 24,472,468 286,597,529
2026.04.30 11.40 11.50 11.20 11.50 10,878,791 124,142,032
2026.04.29 11.00 11.50 11.00 11.50 12,193,911 138,057,184
2026.04.28 11.20 11.20 11.00 11.00 6,208,491 68,728,493
2026.04.27 11.20 11.30 11.10 11.20 3,439,845 38,495,812
2026.04.24 11.30 11.30 11.00 11.20 4,977,630 55,475,014
2026.04.23 11.40 11.50 11.20 11.30 8,953,094 100,940,629
2026.04.22 11.40 11.50 11.40 11.40 2,615,781 29,963,238
2026.04.21 11.60 11.70 11.40 11.50 7,331,637 84,514,495

Remark : Volume from SET main board.