th
Daily Historical Data From : 29 Apr 2026 To 27 Jul 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(29 Apr 2026 To 27 Jul 2026) 		2.82 3.14 2.76 3.10 17,896,659 53,622,587
Previous 4 weeks
(29 Apr 2026 To 27 Jul 2026) 		3.16 3.22 2.64 2.86 35,171,943 104,486,408
Daily Historical Data
27 Jul 2026 3.14 3.14 2.92 2.92 3,851,468 11,506,612
24 Jul 2026 3.10 3.22 3.06 3.12 2,901,920 9,164,761
23 Jul 2026 3.28 3.30 3.12 3.16 6,023,544 19,359,812
22 Jul 2026 3.00 3.20 3.00 3.20 11,885,222 37,425,386
21 Jul 2026 2.98 3.00 2.90 2.96 930,592 2,744,767
20 Jul 2026 2.94 2.98 2.92 2.96 604,249 1,777,694
17 Jul 2026 3.00 3.00 2.94 2.94 1,044,900 3,095,315
16 Jul 2026 3.02 3.04 2.96 3.02 1,099,004 3,301,465
15 Jul 2026 3.10 3.10 3.00 3.02 1,283,631 3,910,400
14 Jul 2026 3.06 3.12 2.98 3.06 2,155,902 6,600,952
13 Jul 2026 3.06 3.10 3.00 3.10 1,749,811 5,365,219
10 Jul 2026 2.98 3.14 2.98 3.08 5,046,823 15,525,349
09 Jul 2026 2.84 2.96 2.84 2.96 886,465 2,591,547
08 Jul 2026 2.92 2.96 2.82 2.82 1,077,667 3,107,121
07 Jul 2026 2.98 3.04 2.90 2.92 1,589,139 4,687,561
06 Jul 2026 2.88 3.10 2.86 3.00 5,292,443 15,966,778
03 Jul 2026 2.76 2.88 2.76 2.86 1,016,405 2,894,842
02 Jul 2026 2.82 2.84 2.76 2.78 547,929 1,525,837
01 Jul 2026 2.86 2.86 2.80 2.82 293,473 830,318
30 Jun 2026 2.82 2.90 2.80 2.84 396,504 1,128,015
29 Jun 2026 2.76 2.90 2.76 2.86 1,361,223 3,873,509
26 Jun 2026 2.78 2.78 2.72 2.76 645,410 1,770,549
25 Jun 2026 2.84 2.90 2.76 2.80 890,790 2,517,523
24 Jun 2026 2.78 2.84 2.74 2.84 717,783 2,001,533
23 Jun 2026 2.90 2.90 2.72 2.80 1,676,944 4,698,611
22 Jun 2026 2.94 3.00 2.88 2.92 1,127,058 3,307,653
19 Jun 2026 2.98 3.04 2.92 2.92 942,254 2,804,307
18 Jun 2026 3.04 3.04 2.94 2.94 651,660 1,937,366
17 Jun 2026 2.92 3.06 2.86 3.04 1,764,228 5,294,890
16 Jun 2026 2.98 3.04 2.90 2.90 1,031,280 3,042,229
15 Jun 2026 3.08 3.08 2.94 2.98 3,107,646 9,382,207
12 Jun 2026 2.74 3.00 2.74 2.94 4,125,887 12,027,174
11 Jun 2026 2.66 2.76 2.64 2.72 726,447 1,972,545
10 Jun 2026 2.80 2.82 2.68 2.68 1,314,667 3,588,668
09 Jun 2026 2.94 2.94 2.78 2.84 1,619,515 4,598,684
08 Jun 2026 2.94 2.98 2.86 2.90 2,022,095 5,899,761
05 Jun 2026 3.10 3.14 3.02 3.08 1,222,772 3,746,129
04 Jun 2026 3.20 3.22 3.08 3.10 2,344,729 7,412,406
02 Jun 2026 3.10 3.22 3.04 3.18 4,512,086 14,321,766
29 May 2026 3.16 3.18 3.00 3.02 3,367,469 10,288,898
28 May 2026 3.10 3.30 3.08 3.10 10,026,090 31,814,987
27 May 2026 3.14 3.54 3.06 3.10 33,869,669 112,849,782
26 May 2026 2.78 3.22 2.78 3.08 29,086,756 89,640,717
25 May 2026 2.80 2.90 2.72 2.78 4,810,169 13,641,523
22 May 2026 2.42 2.92 2.42 2.78 9,027,990 24,765,626
21 May 2026 2.42 2.42 2.40 2.42 219,700 528,728
20 May 2026 2.36 2.42 2.36 2.40 245,826 589,614
19 May 2026 2.32 2.40 2.32 2.40 247,901 587,952
18 May 2026 2.34 2.36 2.32 2.34 32,700 76,498
15 May 2026 2.40 2.40 2.30 2.34 247,701 575,886
14 May 2026 2.34 2.48 2.34 2.42 229,000 546,072
13 May 2026 2.28 2.36 2.28 2.30 95,338 219,919
12 May 2026 2.26 2.32 2.26 2.30 94,702 216,876
11 May 2026 2.28 2.30 2.26 2.28 191,124 435,884
08 May 2026 2.38 2.44 2.28 2.30 268,216 627,013
07 May 2026 2.38 2.50 2.38 2.40 158,819 385,534
06 May 2026 2.34 2.38 2.32 2.38 53,100 124,750
05 May 2026 2.32 2.36 2.32 2.34 62,811 146,562
30 Apr 2026 2.42 2.46 2.34 2.34 756,707 1,811,830
29 Apr 2026 2.44 2.46 2.40 2.44 174,584 424,579

Remark : Volume from SET main board.