Filter Dates
Historical price from : Mar, 27 2026 To Jun, 30 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (02/06/2026 To 16/06/2026) |
94.25 | 96.75 | 93.25 | 95.50 | 5,023,662 | 476,487,744 |
| Previous 4 weeks (30/04/2026 To 29/05/2026) |
94.25 | 95.75 | 91.25 | 94.75 | 9,363,555 | 876,417,757 |
| Daily Historical Data | ||||||
| 30 Jun 2026 | 97.50 | 98.75 | 97.50 | 98.00 | 624,698 | 61,271,878 |
| 29 Jun 2026 | 98.25 | 98.50 | 97.00 | 97.50 | 999,725 | 97,583,778 |
| 26 Jun 2026 | 97.75 | 98.25 | 96.75 | 98.25 | 546,587 | 53,465,446 |
| 25 Jun 2026 | 96.50 | 98.00 | 96.50 | 98.00 | 1,588,010 | 154,680,811 |
| 24 Jun 2026 | 95.00 | 96.00 | 95.00 | 95.75 | 330,997 | 31,630,931 |
| 23 Jun 2026 | 95.50 | 95.75 | 94.25 | 94.75 | 320,134 | 30,381,388 |
| 22 Jun 2026 | 96.00 | 97.00 | 95.25 | 95.50 | 349,832 | 33,453,340 |
| 19 Jun 2026 | 95.50 | 96.75 | 95.25 | 96.25 | 412,013 | 39,638,909 |
| 18 Jun 2026 | 97.25 | 97.25 | 94.75 | 95.25 | 1,018,259 | 97,234,622 |
| 17 Jun 2026 | 95.25 | 97.50 | 95.00 | 97.25 | 1,046,328 | 100,991,378 |
| 16 Jun 2026 | 95.75 | 96.50 | 95.25 | 95.50 | 442,785 | 42,426,240 |
| 15 Jun 2026 | 96.00 | 96.00 | 95.00 | 95.75 | 479,959 | 45,922,788 |
| 12 Jun 2026 | 94.75 | 96.00 | 94.50 | 95.75 | 570,787 | 54,498,030 |
| 11 Jun 2026 | 93.50 | 95.00 | 93.25 | 94.75 | 360,594 | 33,959,941 |
| 10 Jun 2026 | 93.75 | 94.25 | 93.50 | 94.25 | 352,635 | 33,076,425 |
| 09 Jun 2026 | 94.00 | 94.50 | 93.50 | 93.50 | 231,695 | 21,728,925 |
| 08 Jun 2026 | 94.75 | 95.00 | 93.75 | 93.75 | 417,900 | 39,421,477 |
| 05 Jun 2026 | 93.50 | 96.75 | 93.50 | 95.25 | 1,063,140 | 101,705,338 |
| 04 Jun 2026 | 94.50 | 94.50 | 93.50 | 93.75 | 453,068 | 42,557,116 |
| 02 Jun 2026 | 94.25 | 94.50 | 93.25 | 94.25 | 651,099 | 61,191,464 |
| 29 May 2026 | 94.25 | 95.75 | 94.25 | 94.75 | 1,025,161 | 97,411,559 |
| 28 May 2026 | 95.00 | 95.00 | 94.00 | 94.25 | 297,115 | 28,040,109 |
| 27 May 2026 | 94.75 | 94.75 | 93.75 | 94.75 | 520,226 | 49,074,232 |
| 26 May 2026 | 94.25 | 95.00 | 94.00 | 94.00 | 493,936 | 46,698,186 |
| 25 May 2026 | 93.25 | 94.25 | 93.25 | 94.25 | 451,164 | 42,405,711 |
| 22 May 2026 | 92.75 | 93.50 | 92.50 | 93.00 | 127,196 | 11,834,931 |
| 21 May 2026 | 92.50 | 93.25 | 92.50 | 92.75 | 116,618 | 10,845,616 |
| 20 May 2026 | 92.75 | 93.00 | 92.00 | 92.25 | 132,480 | 12,232,722 |
| 19 May 2026 | 92.00 | 93.00 | 92.00 | 93.00 | 204,627 | 18,951,232 |
| 18 May 2026 | 93.00 | 93.00 | 91.50 | 92.25 | 357,726 | 32,918,707 |
| 15 May 2026 | 92.25 | 93.00 | 91.75 | 92.75 | 396,675 | 36,648,699 |
| 14 May 2026 | 92.25 | 93.25 | 91.25 | 93.25 | 785,864 | 72,311,629 |
| 13 May 2026 | 92.50 | 92.75 | 92.00 | 92.25 | 393,423 | 36,341,777 |
| 12 May 2026 | 92.75 | 92.75 | 92.00 | 92.75 | 204,221 | 18,887,875 |
| 11 May 2026 | 94.00 | 94.00 | 92.00 | 93.00 | 677,252 | 62,731,303 |
| 08 May 2026 | 94.00 | 94.50 | 93.00 | 94.25 | 530,686 | 49,776,813 |
| 07 May 2026 | 94.75 | 94.75 | 92.75 | 94.25 | 871,100 | 81,414,342 |
| 06 May 2026 | 94.25 | 95.25 | 93.50 | 94.50 | 817,472 | 77,109,485 |
| 05 May 2026 | 95.00 | 95.50 | 93.50 | 95.50 | 488,914 | 46,301,744 |
| 30 Apr 2026 | 94.25 | 95.00 | 93.50 | 94.75 | 471,699 | 44,481,085 |
| 29 Apr 2026 | 92.00 | 94.25 | 91.75 | 94.25 | 504,051 | 47,114,440 |
| 28 Apr 2026 | 92.00 | 92.00 | 91.25 | 92.00 | 357,364 | 32,822,932 |
| 27 Apr 2026 | 90.50 | 92.75 | 90.50 | 92.75 | 552,061 | 50,719,376 |
| 24 Apr 2026 | 93.25 | 94.00 | 93.00 | 93.50 | 482,591 | 45,061,689 |
| 23 Apr 2026 | 93.50 | 93.50 | 92.75 | 93.25 | 384,523 | 35,813,023 |
| 22 Apr 2026 | 92.75 | 93.75 | 92.50 | 93.75 | 533,858 | 49,729,867 |
| 21 Apr 2026 | 92.25 | 93.25 | 92.25 | 92.75 | 310,081 | 28,768,941 |
| 20 Apr 2026 | 91.75 | 93.00 | 91.50 | 92.25 | 256,959 | 23,733,561 |
| 17 Apr 2026 | 93.25 | 93.25 | 90.75 | 91.25 | 551,091 | 50,521,847 |
| 16 Apr 2026 | 93.75 | 94.25 | 92.75 | 93.00 | 390,262 | 36,456,496 |
| 10 Apr 2026 | 92.50 | 94.00 | 92.25 | 93.75 | 663,617 | 61,985,533 |
| 09 Apr 2026 | 94.00 | 94.25 | 91.50 | 91.75 | 873,828 | 80,787,552 |
| 08 Apr 2026 | 92.00 | 94.50 | 91.25 | 94.25 | 1,551,176 | 144,290,483 |
| 07 Apr 2026 | 89.75 | 89.75 | 88.50 | 89.00 | 557,472 | 49,672,953 |
| 03 Apr 2026 | 90.75 | 91.00 | 89.75 | 90.00 | 236,082 | 21,288,454 |
| 02 Apr 2026 | 91.25 | 92.00 | 90.50 | 91.00 | 490,356 | 44,770,134 |
| 01 Apr 2026 | 91.25 | 92.50 | 90.50 | 92.00 | 896,168 | 82,077,328 |
| 31 Mar 2026 | 88.25 | 90.00 | 87.50 | 90.00 | 673,689 | 59,753,071 |
| 30 Mar 2026 | 88.25 | 88.50 | 87.50 | 88.00 | 438,496 | 38,609,307 |
| 27 Mar 2026 | 88.50 | 89.00 | 88.00 | 88.50 | 156,161 | 13,816,999 |
Remark : Volume from SET main board.