Daily Historical Data : 13 Mar 2026 To 16 Jun 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (18 May 2026 To 29 May 2026) |
6.90 | 7.05 | 6.55 | 6.85 | 112,202 | 759,428 |
| Previous 4 weeks (16 Apr 2026 To 15 May 2026) |
6.95 | 7.90 | 6.65 | 7.05 | 123,467 | 853,355 |
| Daily Historical Data | ||||||
| 16 Jun 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 1 | 6 |
| 15 Jun 2026 | 6.90 | 6.90 | 6.70 | 6.90 | 2,905 | 19,629 |
| 12 Jun 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 12,100 | 81,500 |
| 11 Jun 2026 | 6.60 | 6.75 | 6.55 | 6.70 | 15,500 | 102,075 |
| 10 Jun 2026 | 6.60 | 6.70 | 6.55 | 6.60 | 18,600 | 123,240 |
| 09 Jun 2026 | 6.90 | 6.90 | 6.60 | 6.75 | 6,729 | 45,283 |
| 08 Jun 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 4,000 | 26,730 |
| 05 Jun 2026 | 6.70 | 6.70 | 6.50 | 6.55 | 22,600 | 149,315 |
| 04 Jun 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 29,300 | 199,240 |
| 02 Jun 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6,810 | 46,318 |
| 29 May 2026 | 6.75 | 6.85 | 6.70 | 6.85 | 1,900 | 12,805 |
| 28 May 2026 | 6.60 | 6.75 | 6.60 | 6.70 | 11,000 | 72,800 |
| 27 May 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 2,301 | 15,481 |
| 26 May 2026 | 6.85 | 7.00 | 6.55 | 6.65 | 63,700 | 427,170 |
| 25 May 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 2,500 | 17,395 |
| 22 May 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 2,400 | 16,800 |
| 21 May 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7,601 | 53,207 |
| 20 May 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 3,100 | 21,690 |
| 19 May 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 5,400 | 37,650 |
| 18 May 2026 | 6.90 | 7.00 | 6.85 | 7.00 | 12,300 | 84,430 |
| 15 May 2026 | 7.10 | 7.90 | 6.95 | 7.05 | 17,200 | 121,025 |
| 14 May 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 800 | 5,680 |
| 13 May 2026 | 7.15 | 7.20 | 6.90 | 7.20 | 4,845 | 33,652 |
| 12 May 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 1,100 | 7,810 |
| 11 May 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 22,700 | 159,875 |
| 08 May 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 200 | 1,390 |
| 07 May 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 400 | 2,760 |
| 06 May 2026 | 6.90 | 7.00 | 6.75 | 7.00 | 19,900 | 136,205 |
| 05 May 2026 | 6.95 | 6.95 | 6.80 | 6.95 | 9,400 | 64,825 |
| 30 Apr 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 4,600 | 31,910 |
| 29 Apr 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 16,320 | 111,746 |
| 28 Apr 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 600 | 4,140 |
| 27 Apr 2026 | 6.85 | 6.95 | 6.80 | 6.80 | 7,600 | 52,180 |
| 24 Apr 2026 | 6.75 | 6.95 | 6.75 | 6.80 | 700 | 4,750 |
| 23 Apr 2026 | 6.65 | 6.95 | 6.65 | 6.70 | 800 | 5,405 |
| 22 Apr 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 501 | 3,436 |
| 21 Apr 2026 | 6.90 | 7.00 | 6.80 | 7.00 | 2,001 | 13,786 |
| 20 Apr 2026 | 6.80 | 6.90 | 6.65 | 6.90 | 10,200 | 68,360 |
| 17 Apr 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 100 | 695 |
| 16 Apr 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 3,500 | 23,725 |
| 10 Apr 2026 | 6.75 | 6.85 | 6.75 | 6.75 | 24,400 | 165,775 |
| 09 Apr 2026 | 6.70 | 6.85 | 6.70 | 6.75 | 4,700 | 31,735 |
| 08 Apr 2026 | 6.90 | 6.90 | 6.40 | 6.70 | 32,600 | 213,725 |
| 07 Apr 2026 | 6.75 | 7.00 | 6.75 | 6.80 | 7,224 | 49,043 |
| 03 Apr 2026 | 6.70 | 7.20 | 6.70 | 6.80 | 15,920 | 108,710 |
| 02 Apr 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 13,001 | 88,492 |
| 01 Apr 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 8,701 | 60,151 |
| 31 Mar 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 10,502 | 72,768 |
| 30 Mar 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 7,201 | 49,681 |
| 27 Mar 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 2,801 | 19,466 |
| 26 Mar 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 1,201 | 8,346 |
| 25 Mar 2026 | 6.85 | 6.90 | 6.50 | 6.85 | 18,701 | 123,766 |
| 24 Mar 2026 | 6.90 | 6.95 | 6.50 | 6.50 | 23,000 | 154,410 |
| 23 Mar 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7,003 | 48,166 |
| 20 Mar 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 2,202 | 15,624 |
| 19 Mar 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 13,500 | 93,405 |
| 18 Mar 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 5,300 | 36,875 |
| 17 Mar 2026 | 7.10 | 7.10 | 6.75 | 7.10 | 1,900 | 13,140 |
| 16 Mar 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 1,010 | 7,372 |
| 13 Mar 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 2,700 | 19,810 |
Remark : Volume from SET main board.