From 24/02/2026 To 27/05/2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
|
Summary
|
||||||
Recent 2 weeks (28/04/2026 To 13/05/2026) |
8.55 | 8.70 | 7.45 | 7.45 | 128,283,129 | 1,039,048,702 |
Previous 4 weeks (25/03/2026 To 27/04/2026) |
8.35 | 8.95 | 8.10 | 8.50 | 147,013,347 | 1,251,934,486 |
|
Daily Historical Data
|
||||||
| 27/05/2026 | 7.65 | 7.65 | 7.40 | 7.40 | 14,331,436 | 107,412,953 |
| 26/05/2026 | 7.65 | 7.70 | 7.60 | 7.60 | 6,184,653 | 47,168,665 |
| 25/05/2026 | 7.55 | 7.65 | 7.55 | 7.60 | 4,289,001 | 32,544,250 |
| 22/05/2026 | 7.40 | 7.55 | 7.40 | 7.50 | 8,485,138 | 63,535,369 |
| 21/05/2026 | 7.40 | 7.45 | 7.35 | 7.40 | 5,154,096 | 38,172,279 |
| 20/05/2026 | 7.40 | 7.50 | 7.35 | 7.40 | 9,107,211 | 67,444,926 |
| 19/05/2026 | 7.40 | 7.50 | 7.40 | 7.40 | 10,916,565 | 81,078,659 |
| 18/05/2026 | 7.55 | 7.55 | 7.35 | 7.35 | 13,775,288 | 101,973,631 |
| 15/05/2026 | 7.55 | 7.55 | 7.45 | 7.50 | 13,991,442 | 105,239,392 |
| 14/05/2026 | 7.50 | 7.60 | 7.50 | 7.50 | 9,346,327 | 70,356,837 |
| 13/05/2026 | 7.60 | 7.60 | 7.45 | 7.45 | 9,147,933 | 68,790,314 |
| 12/05/2026 | 7.50 | 7.65 | 7.45 | 7.60 | 7,634,239 | 57,872,793 |
| 11/05/2026 | 7.75 | 7.80 | 7.50 | 7.50 | 16,430,712 | 124,883,487 |
| 08/05/2026 | 7.90 | 7.95 | 7.75 | 7.75 | 12,379,367 | 96,617,002 |
| 07/05/2026 | 8.00 | 8.05 | 7.90 | 7.90 | 9,103,178 | 72,240,166 |
| 06/05/2026 | 8.00 | 8.05 | 7.95 | 8.00 | 18,458,938 | 147,906,291 |
| 05/05/2026 | 8.60 | 8.70 | 8.55 | 8.60 | 16,991,257 | 145,874,976 |
| 30/04/2026 | 8.55 | 8.65 | 8.50 | 8.60 | 10,718,685 | 91,797,554 |
| 29/04/2026 | 8.45 | 8.65 | 8.45 | 8.60 | 13,000,289 | 111,229,642 |
| 28/04/2026 | 8.55 | 8.55 | 8.40 | 8.45 | 14,418,531 | 121,836,477 |
| 27/04/2026 | 8.50 | 8.65 | 8.50 | 8.50 | 6,948,002 | 59,333,942 |
| 24/04/2026 | 8.55 | 8.55 | 8.45 | 8.50 | 7,608,822 | 64,687,426 |
| 23/04/2026 | 8.65 | 8.65 | 8.40 | 8.50 | 12,415,254 | 105,723,302 |
| 22/04/2026 | 8.90 | 8.90 | 8.60 | 8.65 | 15,069,850 | 130,723,992 |
| 21/04/2026 | 8.60 | 8.95 | 8.60 | 8.85 | 11,849,111 | 104,314,689 |
| 20/04/2026 | 8.60 | 8.65 | 8.50 | 8.55 | 3,900,044 | 33,430,000 |
| 17/04/2026 | 8.60 | 8.60 | 8.50 | 8.55 | 3,219,493 | 27,503,531 |
| 16/04/2026 | 8.50 | 8.60 | 8.50 | 8.55 | 5,005,713 | 42,822,353 |
| 10/04/2026 | 8.50 | 8.55 | 8.35 | 8.45 | 7,709,095 | 65,025,526 |
| 09/04/2026 | 8.65 | 8.65 | 8.50 | 8.50 | 5,506,688 | 47,095,131 |
| 08/04/2026 | 8.55 | 8.70 | 8.55 | 8.60 | 8,703,232 | 74,859,694 |
| 07/04/2026 | 8.45 | 8.55 | 8.40 | 8.45 | 5,210,757 | 44,121,542 |
| 03/04/2026 | 8.60 | 8.60 | 8.45 | 8.45 | 4,122,003 | 35,018,988 |
| 02/04/2026 | 8.45 | 8.65 | 8.45 | 8.60 | 9,491,677 | 81,301,855 |
| 01/04/2026 | 8.45 | 8.60 | 8.45 | 8.50 | 8,571,094 | 73,094,473 |
| 31/03/2026 | 8.25 | 8.45 | 8.20 | 8.40 | 7,406,831 | 61,558,857 |
| 30/03/2026 | 8.20 | 8.25 | 8.10 | 8.20 | 5,371,639 | 43,883,449 |
| 27/03/2026 | 8.20 | 8.35 | 8.20 | 8.25 | 4,491,948 | 37,101,394 |
| 26/03/2026 | 8.45 | 8.45 | 8.20 | 8.20 | 8,927,311 | 73,951,212 |
| 25/03/2026 | 8.35 | 8.55 | 8.35 | 8.45 | 5,484,783 | 46,383,130 |
| 24/03/2026 | 8.30 | 8.40 | 8.25 | 8.25 | 3,827,051 | 31,783,059 |
| 23/03/2026 | 8.45 | 8.50 | 8.20 | 8.20 | 9,356,560 | 77,787,168 |
| 20/03/2026 | 8.40 | 8.65 | 8.35 | 8.65 | 10,140,407 | 86,217,644 |
| 19/03/2026 | 8.55 | 8.55 | 8.35 | 8.35 | 7,533,191 | 63,658,799 |
| 18/03/2026 | 8.70 | 8.70 | 8.55 | 8.60 | 5,533,413 | 47,666,829 |
| 17/03/2026 | 8.70 | 8.80 | 8.60 | 8.60 | 8,355,972 | 72,437,160 |
| 16/03/2026 | 8.55 | 8.75 | 8.55 | 8.65 | 7,689,502 | 66,552,004 |
| 13/03/2026 | 8.70 | 8.70 | 8.50 | 8.60 | 7,672,067 | 65,779,155 |
| 12/03/2026 | 8.75 | 8.80 | 8.65 | 8.75 | 5,644,735 | 49,373,783 |
| 11/03/2026 | 8.80 | 8.95 | 8.70 | 8.80 | 10,078,274 | 89,114,799 |
| 10/03/2026 | 8.70 | 8.80 | 8.55 | 8.80 | 8,233,162 | 71,606,762 |
| 09/03/2026 | 8.20 | 8.55 | 8.20 | 8.45 | 20,828,382 | 175,751,487 |
| 06/03/2026 | 8.60 | 8.65 | 8.40 | 8.50 | 10,596,512 | 89,948,892 |
| 05/03/2026 | 8.40 | 8.65 | 8.15 | 8.60 | 25,254,146 | 211,543,385 |
| 04/03/2026 | 8.00 | 8.35 | 7.90 | 8.20 | 31,478,658 | 255,949,794 |
| 02/03/2026 | 9.00 | 9.15 | 8.70 | 8.80 | 18,931,944 | 169,238,450 |
| 27/02/2026 | 9.35 | 9.40 | 9.10 | 9.20 | 44,661,314 | 411,564,530 |
| 26/02/2026 | 9.50 | 9.55 | 9.40 | 9.40 | 17,220,135 | 162,824,061 |
| 25/02/2026 | 9.45 | 9.70 | 9.45 | 9.55 | 18,243,730 | 174,330,253 |
| 24/02/2026 | 9.25 | 9.45 | 9.25 | 9.45 | 4,033,234 | 37,694,990 |
Remark : Volume from SET main board.