Go to Corporate
en th
From : 28 Apr 2026 To 24 Jul 2026
Date Open High Low Close Volume
(Shares)		 Value
(Baht)
ข้อมูลสรุป
Recent 2 weeks ( 29 Jun 2026 To 10 Jul 2026 ) 4.36 4.48 4.26 4.46 70,021,093 307,680,863
Previous 4 weeks ( 28 May 2026 To 26 Jun 2026 ) 4.44 4.46 4.32 4.34 109,425,360 482,370,090
Daily Historical Data
24 Jul 2026 4.52 4.54 4.48 4.50 4,446,634 20,032,619
23 Jul 2026 4.52 4.56 4.50 4.52 4,346,235 19,683,475
22 Jul 2026 4.52 4.54 4.46 4.48 9,164,513 41,147,573
21 Jul 2026 4.56 4.56 4.52 4.52 5,104,896 23,165,388
20 Jul 2026 4.54 4.56 4.52 4.54 4,685,139 21,267,591
17 Jul 2026 4.58 4.58 4.52 4.54 8,460,578 38,460,352
16 Jul 2026 4.52 4.60 4.52 4.58 9,052,347 41,338,718
15 Jul 2026 4.56 4.58 4.52 4.52 8,340,136 37,900,498
14 Jul 2026 4.50 4.56 4.48 4.54 19,337,213 87,579,741
13 Jul 2026 4.46 4.50 4.44 4.50 11,957,480 53,420,657
10 Jul 2026 4.42 4.48 4.42 4.46 6,128,197 27,254,914
09 Jul 2026 4.42 4.44 4.40 4.42 2,606,841 11,521,293
08 Jul 2026 4.44 4.48 4.38 4.42 7,802,682 34,541,455
07 Jul 2026 4.48 4.48 4.42 4.46 5,723,112 25,461,317
06 Jul 2026 4.44 4.48 4.42 4.48 10,146,880 45,240,339
03 Jul 2026 4.42 4.46 4.40 4.42 7,095,949 31,439,512
02 Jul 2026 4.38 4.44 4.38 4.40 4,318,575 19,030,752
01 Jul 2026 4.38 4.40 4.36 4.38 3,926,450 17,200,387
30 Jun 2026 4.32 4.38 4.32 4.36 2,561,573 11,155,242
29 Jun 2026 4.36 4.38 4.26 4.32 19,710,834 84,835,652
26 Jun 2026 4.36 4.38 4.32 4.34 10,067,733 43,683,563
25 Jun 2026 4.42 4.42 4.34 4.36 16,894,078 73,957,545
24 Jun 2026 4.42 4.44 4.40 4.42 3,969,969 17,519,438
23 Jun 2026 4.42 4.44 4.40 4.42 6,087,355 26,906,910
22 Jun 2026 4.42 4.44 4.42 4.42 1,986,778 8,787,103
19 Jun 2026 4.42 4.44 4.40 4.42 4,921,443 21,744,640
18 Jun 2026 4.42 4.44 4.40 4.40 4,521,184 19,976,795
17 Jun 2026 4.40 4.44 4.40 4.42 4,110,255 18,168,947
16 Jun 2026 4.42 4.44 4.40 4.40 3,770,573 16,668,066
15 Jun 2026 4.42 4.44 4.40 4.42 3,482,558 15,393,484
12 Jun 2026 4.44 4.44 4.40 4.42 2,494,252 11,026,088
11 Jun 2026 4.40 4.44 4.40 4.42 3,327,405 14,681,369
10 Jun 2026 4.42 4.44 4.40 4.40 6,924,649 30,574,938
09 Jun 2026 4.44 4.44 4.40 4.40 4,575,644 20,209,706
08 Jun 2026 4.42 4.44 4.40 4.40 7,156,577 31,585,114
05 Jun 2026 4.44 4.44 4.40 4.42 5,622,600 24,853,396
04 Jun 2026 4.44 4.46 4.42 4.42 5,050,066 22,405,837
02 Jun 2026 4.44 4.46 4.42 4.44 5,409,705 24,036,768
29 May 2026 4.44 4.46 4.42 4.44 4,769,862 21,178,295
28 May 2026 4.44 4.46 4.42 4.46 4,282,674 19,012,088
27 May 2026 4.40 4.46 4.40 4.42 8,657,367 38,347,241
26 May 2026 4.40 4.42 4.38 4.40 5,690,595 25,049,570
25 May 2026 4.40 4.42 4.38 4.40 5,177,077 22,777,448
22 May 2026 4.40 4.42 4.38 4.40 3,364,932 14,801,616
21 May 2026 4.42 4.42 4.38 4.38 4,094,797 18,018,722
20 May 2026 4.40 4.42 4.38 4.38 3,179,191 13,968,688
19 May 2026 4.42 4.42 4.38 4.38 3,136,461 13,796,971
18 May 2026 4.36 4.44 4.36 4.42 6,730,156 29,678,224
15 May 2026 4.40 4.42 4.36 4.38 5,872,721 25,759,777
14 May 2026 4.40 4.42 4.38 4.42 3,858,335 16,984,590
13 May 2026 4.36 4.42 4.36 4.40 5,975,555 26,219,768
12 May 2026 4.34 4.38 4.34 4.36 5,832,038 25,397,065
11 May 2026 4.32 4.38 4.32 4.34 8,777,157 38,141,525
08 May 2026 4.38 4.42 4.30 4.32 22,074,619 96,223,218
07 May 2026 4.46 4.56 4.42 4.42 52,350,182 233,110,772
06 May 2026 4.66 4.74 4.66 4.74 9,801,990 46,201,431
05 May 2026 4.70 4.70 4.64 4.66 4,451,791 20,768,706
30 Apr 2026 4.72 4.74 4.68 4.68 4,969,449 23,376,653
29 Apr 2026 4.72 4.74 4.70 4.74 7,671,928 36,198,731
28 Apr 2026 4.64 4.74 4.62 4.72 10,879,228 50,942,854

Remark : Volume from SET main board.