From
To
From 27 Feb 2026 To 02 Jun 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05 May 2026 To 18 May 2026)		 5.86 6.11 5.81 6.11 2,781,136 16,461,658
Previous 4 weeks
(30 Mar 2026 To 30 Apr 2026)		 5.32 5.86 5.32 5.86 2,441,286 13,632,090
Daily Historical Data
02 Jun 2026 6.30 6.35 6.30 6.30 189,700 1,195,120
29 May 2026 6.30 6.35 6.25 6.30 331,168 2,076,254
28 May 2026 6.20 6.30 6.20 6.30 76,001 474,896
27 May 2026 6.25 6.30 6.25 6.25 138,800 867,510
26 May 2026 6.20 6.25 6.15 6.25 114,020 705,328
25 May 2026 6.11 6.25 6.11 6.25 346,565 2,143,038
22 May 2026 6.11 6.16 6.06 6.16 201,437 1,230,307
21 May 2026 6.11 6.11 6.06 6.11 50,973 309,375
20 May 2026 6.06 6.11 6.06 6.11 138,896 841,400
19 May 2026 6.06 6.11 6.06 6.11 195,704 1,186,501
18 May 2026 6.01 6.11 6.01 6.11 129,489 784,672
15 May 2026 5.96 6.06 5.96 6.06 258,763 1,553,800
14 May 2026 5.96 5.96 5.91 5.96 263,668 1,558,596
13 May 2026 5.96 5.96 5.86 5.96 331,223 1,954,907
12 May 2026 5.91 5.96 5.86 5.96 410,664 2,428,960
11 May 2026 5.91 5.96 5.86 5.96 168,580 998,336
08 May 2026 5.96 5.96 5.86 5.96 495,808 2,923,570
07 May 2026 5.91 5.96 5.86 5.96 194,884 1,151,290
06 May 2026 5.96 5.96 5.86 5.96 245,449 1,455,721
05 May 2026 5.86 5.91 5.81 5.91 282,608 1,651,806
30 Apr 2026 5.86 5.86 5.76 5.86 171,957 1,003,560
29 Apr 2026 5.81 5.81 5.76 5.81 109,827 638,290
28 Apr 2026 5.76 5.76 5.72 5.76 64,074 368,010
27 Apr 2026 5.72 5.76 5.72 5.76 247,102 1,419,638
24 Apr 2026 5.72 5.76 5.67 5.72 96,128 548,912
23 Apr 2026 5.67 5.72 5.67 5.72 185,270 1,053,798
22 Apr 2026 5.67 5.72 5.62 5.72 126,101 715,455
21 Apr 2026 5.67 5.67 5.52 5.67 140,253 788,533
20 Apr 2026 5.62 5.67 5.47 5.67 232,245 1,305,690
17 Apr 2026 5.57 5.62 5.32 5.62 89,067 488,137
16 Apr 2026 5.67 5.67 5.57 5.62 2,699 15,176
10 Apr 2026 5.57 5.67 5.47 5.67 122,698 684,807
09 Apr 2026 5.52 5.62 5.47 5.62 9,828 54,556
08 Apr 2026 5.42 5.52 5.42 5.52 52,208 285,639
07 Apr 2026 5.47 5.47 5.42 5.47 11,261 61,116
03 Apr 2026 5.42 5.47 5.42 5.47 71,245 386,328
02 Apr 2026 5.42 5.42 5.37 5.42 88,435 479,510
01 Apr 2026 5.37 5.42 5.32 5.42 431,120 2,316,440
31 Mar 2026 5.37 5.37 5.32 5.37 7,370 39,595
30 Mar 2026 5.32 5.42 5.32 5.37 182,398 978,900
27 Mar 2026 5.37 5.42 5.37 5.42 22,006 118,820
26 Mar 2026 5.37 5.37 5.32 5.37 83,420 448,105
25 Mar 2026 5.32 5.42 5.32 5.37 136,235 730,980
24 Mar 2026 5.37 5.47 5.32 5.37 583,731 3,126,130
23 Mar 2026 5.42 5.42 5.37 5.37 80,144 433,760
20 Mar 2026 5.42 5.47 5.42 5.42 80,656 437,360
19 Mar 2026 5.47 5.52 5.42 5.42 282,705 1,537,510
18 Mar 2026 5.47 5.47 5.42 5.47 40,237 218,641
17 Mar 2026 5.47 5.47 5.42 5.47 584,550 3,170,415
16 Mar 2026 5.42 5.47 5.37 5.47 347,086 1,881,940
13 Mar 2026 5.37 5.42 5.32 5.42 576,681 3,100,231
12 Mar 2026 5.37 5.42 5.37 5.42 62,447 335,965
11 Mar 2026 5.42 5.47 5.32 5.42 566,126 3,045,580
10 Mar 2026 5.42 5.47 5.37 5.47 127,128 689,361
09 Mar 2026 5.42 5.47 5.32 5.42 16,889 90,620
06 Mar 2026 5.32 5.42 5.32 5.42 35,428 189,655
05 Mar 2026 5.28 5.42 5.28 5.42 344,138 1,821,211
04 Mar 2026 5.42 5.47 5.28 5.32 422,419 2,255,490
02 Mar 2026 5.52 5.62 5.42 5.47 168,994 926,109
27 Feb 2026 5.57 5.67 5.47 5.62 222,289 1,245,230
Remark : Volume from SET main board.