Historical price from 09 April 2026 To 10 July 2026
| Date | Open | High | Low | Close | Volumn (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
Summary |
||||||
|
Previous 2 weeks
( 15 June 2026 to 26 June 2026 ) |
7.30 | 7.95 | 7.25 | 7.70 | 13,516,311 | 103,991,925 |
|
Previous 4 weeks
( 14 May 2026 to 12 June 2026 ) |
7.40 | 7.50 | 7.15 | 7.25 | 15,409,617 | 112,489,541 |
Daily Historical Data |
||||||
| 10 July 2026 | 7.65 | 7.85 | 7.65 | 7.70 | 678,270 | 5,263,215 |
| 09 July 2026 | 7.60 | 7.75 | 7.60 | 7.65 | 752,991 | 5,784,557 |
| 08 July 2026 | 7.75 | 7.80 | 7.55 | 7.60 | 1,187,311 | 9,088,115 |
| 07 July 2026 | 7.80 | 7.85 | 7.75 | 7.75 | 596,549 | 4,643,801 |
| 06 July 2026 | 7.75 | 7.85 | 7.70 | 7.80 | 630,938 | 4,899,697 |
| 03 July 2026 | 7.70 | 7.90 | 7.70 | 7.70 | 1,464,960 | 11,397,375 |
| 02 July 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 304,464 | 2,339,239 |
| 01 July 2026 | 7.75 | 7.75 | 7.65 | 7.75 | 531,473 | 4,097,259 |
| 30 June 2026 | 7.75 | 7.80 | 7.65 | 7.75 | 687,355 | 5,308,576 |
| 29 June 2026 | 7.75 | 7.85 | 7.70 | 7.70 | 600,935 | 4,663,505 |
| 26 June 2026 | 7.70 | 7.80 | 7.65 | 7.70 | 593,124 | 4,580,156 |
| 25 June 2026 | 7.70 | 7.75 | 7.65 | 7.70 | 789,869 | 6,091,736 |
| 24 June 2026 | 7.60 | 7.80 | 7.60 | 7.70 | 1,198,892 | 9,200,037 |
| 23 June 2026 | 7.70 | 7.70 | 7.50 | 7.55 | 876,578 | 6,655,324 |
| 22 June 2026 | 7.70 | 7.75 | 7.55 | 7.65 | 669,454 | 5,121,293 |
| 19 June 2026 | 7.60 | 7.70 | 7.55 | 7.60 | 871,926 | 6,639,750 |
| 18 June 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 1,179,124 | 8,992,853 |
| 17 June 2026 | 7.80 | 7.95 | 7.70 | 7.75 | 3,274,035 | 25,607,083 |
| 16 June 2026 | 7.30 | 7.85 | 7.30 | 7.75 | 3,665,257 | 28,207,437 |
| 15 June 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 398,052 | 2,896,256 |
| 12 June 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 346,939 | 2,517,520 |
| 11 June 2026 | 7.25 | 7.30 | 7.20 | 7.25 | 371,488 | 2,694,153 |
| 10 June 2026 | 7.30 | 7.35 | 7.25 | 7.25 | 188,264 | 1,370,983 |
| 09 June 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 544,976 | 3,941,038 |
| 08 June 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 275,785 | 2,006,560 |
| 05 June 2026 | 7.30 | 7.40 | 7.25 | 7.25 | 653,781 | 4,768,701 |
| 04 June 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 1,170,007 | 8,576,994 |
| 02 June 2026 | 7.35 | 7.45 | 7.35 | 7.40 | 478,439 | 3,542,031 |
| 29 May 2026 | 7.40 | 7.45 | 7.35 | 7.35 | 472,628 | 3,495,404 |
| 28 May 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 236,650 | 1,748,996 |
| 27 May 2026 | 7.40 | 7.45 | 7.30 | 7.40 | 722,551 | 5,348,518 |
| 26 May 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 1,223,919 | 9,132,772 |
| 25 May 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 555,033 | 4,133,275 |
| 22 May 2026 | 7.40 | 7.50 | 7.35 | 7.45 | 496,293 | 3,681,274 |
| 21 May 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 513,058 | 3,752,117 |
| 20 May 2026 | 7.20 | 7.35 | 7.20 | 7.20 | 755,199 | 5,482,826 |
| 19 May 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 593,390 | 4,291,015 |
| 18 May 2026 | 7.30 | 7.30 | 7.15 | 7.30 | 949,839 | 6,873,355 |
| 15 May 2026 | 7.20 | 7.30 | 7.15 | 7.25 | 1,680,757 | 12,115,360 |
| 14 May 2026 | 7.40 | 7.40 | 7.15 | 7.15 | 3,180,621 | 23,016,649 |
| 13 May 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 457,891 | 3,403,487 |
| 12 May 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 550,204 | 4,118,254 |
| 11 May 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 634,077 | 4,769,541 |
| 08 May 2026 | 7.65 | 7.65 | 7.55 | 7.65 | 1,339,145 | 10,165,147 |
| 07 May 2026 | 7.50 | 7.75 | 7.50 | 7.65 | 1,106,245 | 8,432,257 |
| 06 May 2026 | 7.40 | 7.55 | 7.40 | 7.50 | 899,704 | 6,712,192 |
| 05 May 2026 | 7.60 | 7.60 | 7.30 | 7.45 | 1,384,579 | 10,291,733 |
| 30 April 2026 | 7.55 | 7.65 | 7.50 | 7.60 | 612,094 | 4,642,503 |
| 29 April 2026 | 7.40 | 7.50 | 7.35 | 7.50 | 1,398,219 | 10,412,236 |
| 28 April 2026 | 7.75 | 7.75 | 7.30 | 7.40 | 2,212,129 | 16,549,222 |
| 27 April 2026 | 7.70 | 7.75 | 7.65 | 7.70 | 414,752 | 3,190,843 |
| 24 April 2026 | 7.75 | 7.75 | 7.65 | 7.75 | 883,935 | 6,798,408 |
| 23 April 2026 | 7.80 | 7.85 | 7.70 | 7.70 | 2,439,613 | 18,988,274 |
| 22 April 2026 | 8.00 | 8.05 | 7.80 | 7.80 | 1,681,343 | 13,313,688 |
| 21 April 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 509,410 | 4,092,563 |
| 20 April 2026 | 8.05 | 8.10 | 8.00 | 8.05 | 827,774 | 6,663,192 |
| 17 April 2026 | 8.10 | 8.10 | 8.05 | 8.10 | 652,243 | 5,278,206 |
| 16 April 2026 | 8.25 | 8.25 | 8.05 | 8.05 | 1,446,261 | 11,773,257 |
| 10 April 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 308,609 | 2,547,068 |
| 09 April 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 361,815 | 3,006,045 |
Remark : Volume from SET main board.