From : 29/04/2026 To 27/07/2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (30/06/2026 To 13/07/2026) |
1.69 | 1.77 | 1.67 | 1.70 | 47,185,752 | 80,860,634 |
|
Previous 4 weeks (29/05/2026 To 29/06/2026) |
1.68 | 1.75 | 1.60 | 1.68 | 116,305,556 | 195,810,406 |
| Daily Historical Data | ||||||
| 27/07/2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1,150,533 | 1,960,912 |
| 24/07/2026 | 1.69 | 1.70 | 1.67 | 1.69 | 3,521,773 | 5,931,644 |
| 23/07/2026 | 1.71 | 1.73 | 1.70 | 1.70 | 3,736,601 | 6,373,198 |
| 22/07/2026 | 1.77 | 1.78 | 1.71 | 1.72 | 4,489,125 | 7,821,494 |
| 21/07/2026 | 1.74 | 1.77 | 1.74 | 1.77 | 2,427,900 | 4,258,382 |
| 20/07/2026 | 1.78 | 1.78 | 1.73 | 1.75 | 3,614,590 | 6,319,099 |
| 17/07/2026 | 1.77 | 1.79 | 1.76 | 1.78 | 5,746,430 | 10,195,851 |
| 16/07/2026 | 1.76 | 1.80 | 1.74 | 1.77 | 12,573,274 | 22,344,184 |
| 15/07/2026 | 1.70 | 1.75 | 1.69 | 1.75 | 7,854,630 | 13,586,457 |
| 14/07/2026 | 1.70 | 1.70 | 1.68 | 1.69 | 2,502,190 | 4,232,294 |
| 13/07/2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1,474,364 | 2,510,570 |
| 10/07/2026 | 1.72 | 1.73 | 1.70 | 1.71 | 3,396,739 | 5,806,371 |
| 09/07/2026 | 1.67 | 1.73 | 1.67 | 1.73 | 6,468,800 | 11,045,296 |
| 08/07/2026 | 1.74 | 1.74 | 1.67 | 1.68 | 8,130,877 | 13,871,632 |
| 07/07/2026 | 1.72 | 1.77 | 1.71 | 1.75 | 10,794,922 | 18,844,615 |
| 06/07/2026 | 1.71 | 1.74 | 1.71 | 1.71 | 4,129,604 | 7,091,414 |
| 03/07/2026 | 1.69 | 1.71 | 1.69 | 1.70 | 3,528,468 | 5,988,817 |
| 02/07/2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1,216,500 | 2,054,050 |
| 01/07/2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1,925,598 | 3,252,444 |
| 30/06/2026 | 1.69 | 1.72 | 1.68 | 1.70 | 6,119,880 | 10,395,425 |
| 29/06/2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1,448,200 | 2,438,896 |
| 26/06/2026 | 1.68 | 1.69 | 1.66 | 1.68 | 3,397,327 | 5,690,883 |
| 25/06/2026 | 1.70 | 1.71 | 1.68 | 1.68 | 4,334,080 | 7,318,122 |
| 24/06/2026 | 1.69 | 1.70 | 1.68 | 1.68 | 3,973,240 | 6,700,383 |
| 23/06/2026 | 1.69 | 1.75 | 1.68 | 1.70 | 29,678,536 | 51,044,334 |
| 22/06/2026 | 1.69 | 1.70 | 1.66 | 1.67 | 4,370,605 | 7,300,217 |
| 19/06/2026 | 1.67 | 1.72 | 1.67 | 1.68 | 14,078,500 | 23,921,898 |
| 18/06/2026 | 1.66 | 1.68 | 1.66 | 1.66 | 938,100 | 1,563,236 |
| 17/06/2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1,773,309 | 2,953,319 |
| 16/06/2026 | 1.66 | 1.71 | 1.65 | 1.68 | 7,232,700 | 12,175,418 |
| 15/06/2026 | 1.65 | 1.69 | 1.65 | 1.66 | 2,269,902 | 3,776,095 |
| 12/06/2026 | 1.66 | 1.69 | 1.63 | 1.64 | 4,802,002 | 7,932,259 |
| 11/06/2026 | 1.67 | 1.68 | 1.65 | 1.66 | 4,659,914 | 7,749,475 |
| 10/06/2026 | 1.61 | 1.68 | 1.61 | 1.66 | 7,648,435 | 12,657,387 |
| 09/06/2026 | 1.64 | 1.65 | 1.60 | 1.60 | 4,182,836 | 6,743,612 |
| 08/06/2026 | 1.63 | 1.65 | 1.62 | 1.63 | 3,500,700 | 5,713,114 |
| 05/06/2026 | 1.68 | 1.69 | 1.64 | 1.64 | 9,094,453 | 15,144,146 |
| 04/06/2026 | 1.69 | 1.71 | 1.68 | 1.68 | 2,571,568 | 4,349,683 |
| 02/06/2026 | 1.67 | 1.69 | 1.66 | 1.69 | 3,122,318 | 5,229,864 |
| 29/05/2026 | 1.68 | 1.69 | 1.66 | 1.68 | 3,228,831 | 5,408,065 |
| 28/05/2026 | 1.69 | 1.70 | 1.68 | 1.68 | 2,909,959 | 4,903,126 |
| 27/05/2026 | 1.68 | 1.70 | 1.68 | 1.69 | 5,203,293 | 8,796,824 |
| 26/05/2026 | 1.71 | 1.72 | 1.68 | 1.68 | 4,355,930 | 7,385,155 |
| 25/05/2026 | 1.72 | 1.74 | 1.70 | 1.71 | 7,650,249 | 13,091,155 |
| 22/05/2026 | 1.72 | 1.76 | 1.71 | 1.72 | 9,328,470 | 16,223,764 |
| 21/05/2026 | 1.71 | 1.74 | 1.71 | 1.72 | 3,214,326 | 5,525,411 |
| 20/05/2026 | 1.73 | 1.76 | 1.71 | 1.71 | 5,337,359 | 9,235,694 |
| 19/05/2026 | 1.75 | 1.75 | 1.72 | 1.72 | 2,804,000 | 4,849,799 |
| 18/05/2026 | 1.72 | 1.77 | 1.72 | 1.75 | 4,036,500 | 7,062,542 |
| 15/05/2026 | 1.73 | 1.75 | 1.72 | 1.73 | 2,899,127 | 4,999,345 |
| 14/05/2026 | 1.72 | 1.74 | 1.70 | 1.73 | 4,921,018 | 8,458,357 |
| 13/05/2026 | 1.73 | 1.74 | 1.71 | 1.72 | 9,517,588 | 16,414,109 |
| 12/05/2026 | 1.80 | 1.80 | 1.70 | 1.70 | 14,646,200 | 25,634,945 |
| 11/05/2026 | 1.76 | 1.83 | 1.74 | 1.80 | 12,682,953 | 22,829,901 |
| 08/05/2026 | 1.77 | 1.78 | 1.74 | 1.76 | 8,191,476 | 14,377,717 |
| 07/05/2026 | 1.69 | 1.78 | 1.67 | 1.77 | 15,350,665 | 26,730,045 |
| 06/05/2026 | 1.69 | 1.72 | 1.67 | 1.68 | 8,697,256 | 14,714,217 |
| 05/05/2026 | 1.71 | 1.73 | 1.65 | 1.66 | 15,041,332 | 25,248,670 |
| 30/04/2026 | 1.74 | 1.77 | 1.71 | 1.71 | 9,721,822 | 16,876,001 |
| 29/04/2026 | 1.73 | 1.77 | 1.72 | 1.74 | 13,502,889 | 23,522,976 |
Remark : Volume from SET main board.