TH
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(15 Jul 2026 To 30 Jul 2026) 		6.20 6.30 6.15 6.25 1,787,978 11,149,646
Previous 4 weeks
(17 Jun 2026 To 14 Jul 2026) 		6.05 6.25 6.05 6.25 2,422,157 14,853,212
Daily Historical Data
14 Aug 2026 6.65 6.70 6.65 6.70 352,738 2,359,160
13 Aug 2026 6.35 6.65 6.35 6.65 759,593 4,978,163
11 Aug 2026 6.25 6.30 6.25 6.30 175,503 1,100,168
10 Aug 2026 6.30 6.35 6.25 6.25 469,245 2,941,980
07 Aug 2026 6.30 6.35 6.25 6.35 49,111 309,413
06 Aug 2026 6.30 6.30 6.30 6.30 85,028 535,676
05 Aug 2026 6.25 6.35 6.25 6.30 152,657 959,254
04 Aug 2026 6.35 6.35 6.25 6.30 104,121 654,142
03 Aug 2026 6.30 6.30 6.25 6.30 203,738 1,281,689
31 Jul 2026 6.25 6.30 6.25 6.25 201,925 1,272,042
30 Jul 2026 6.25 6.30 6.25 6.25 60,000 375,305
27 Jul 2026 6.25 6.30 6.25 6.25 98,752 617,358
24 Jul 2026 6.30 6.30 6.25 6.30 64,851 405,911
23 Jul 2026 6.30 6.30 6.25 6.30 49,900 311,895
22 Jul 2026 6.25 6.30 6.25 6.30 384,104 2,405,870
21 Jul 2026 6.30 6.30 6.25 6.30 219,410 1,373,588
20 Jul 2026 6.30 6.30 6.25 6.30 54,357 341,899
17 Jul 2026 6.25 6.30 6.20 6.30 131,800 823,590
16 Jul 2026 6.20 6.25 6.20 6.25 348,304 2,166,135
15 Jul 2026 6.20 6.25 6.15 6.25 376,500 2,328,095
14 Jul 2026 6.20 6.25 6.15 6.25 63,653 394,633
13 Jul 2026 6.20 6.20 6.15 6.15 81,126 499,869
10 Jul 2026 6.20 6.20 6.15 6.20 14,701 91,141
09 Jul 2026 6.20 6.20 6.15 6.20 181,220 1,123,018
08 Jul 2026 6.15 6.20 6.15 6.20 210,100 1,293,290
07 Jul 2026 6.20 6.20 6.15 6.20 273,200 1,685,875
06 Jul 2026 6.20 6.25 6.15 6.15 175,231 1,085,268
03 Jul 2026 6.15 6.20 6.15 6.20 126,100 775,700
02 Jul 2026 6.20 6.20 6.20 6.20 1,403 8,698
01 Jul 2026 6.20 6.20 6.15 6.20 34,200 210,785
30 Jun 2026 6.15 6.20 6.10 6.20 22,417 137,822
29 Jun 2026 6.15 6.15 6.10 6.15 119,010 726,291
26 Jun 2026 6.15 6.15 6.10 6.15 46,119 283,201
25 Jun 2026 6.15 6.15 6.10 6.15 99,876 612,327
24 Jun 2026 6.15 6.15 6.10 6.10 12,300 75,130
23 Jun 2026 6.15 6.15 6.10 6.10 202,500 1,235,865
22 Jun 2026 6.10 6.15 6.10 6.15 66,546 407,620
19 Jun 2026 6.10 6.15 6.05 6.10 536,245 3,256,387
18 Jun 2026 6.10 6.15 6.05 6.15 82,210 501,232
17 Jun 2026 6.05 6.10 6.05 6.10 74,000 449,060
16 Jun 2026 6.05 6.05 6.00 6.05 42,702 256,391
15 Jun 2026 6.05 6.05 6.00 6.05 72,801 438,776
12 Jun 2026 6.00 6.05 6.00 6.05 150,000 901,340
11 Jun 2026 6.00 6.00 5.95 6.00 48,901 290,976
10 Jun 2026 5.95 6.00 5.90 5.95 395,612 2,355,170
09 Jun 2026 5.95 5.95 5.90 5.95 30,612 181,641
08 Jun 2026 5.95 5.95 5.90 5.90 112,290 666,775
05 Jun 2026 5.90 5.95 5.90 5.95 64,204 381,828
04 Jun 2026 5.80 5.95 5.80 5.95 309,300 1,824,225
02 Jun 2026 5.85 5.90 5.85 5.85 160,371 940,134
29 May 2026 5.80 5.85 5.80 5.85 64,112 373,460
28 May 2026 5.80 5.95 5.75 5.85 119,101 692,705
27 May 2026 5.75 5.85 5.75 5.80 173,314 1,000,070
26 May 2026 5.85 5.85 5.75 5.80 220,048 1,281,350
25 May 2026 5.75 5.85 5.75 5.85 140,524 814,364
22 May 2026 5.75 5.75 5.70 5.75 73,319 420,336
21 May 2026 5.85 5.90 5.85 5.85 356,818 2,096,867
20 May 2026 5.85 5.90 5.85 5.85 71,815 422,513
19 May 2026 5.80 5.85 5.75 5.85 570,846 3,336,929
18 May 2026 5.80 5.80 5.75 5.80 83,216 480,297
Remark : Volume from SET main board.