TH
Stock Information

Stock Information

Historical Price

Filter Dates

From : 05 Feb 2026 To 08 May 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(03 Apr 2026 To 22 Apr 2026) 		12.80 13.10 12.60 12.90 20,621,410 264,667,816
Previous 4 weeks
(06 Mar 2026 To 02 Apr 2026) 		14.30 14.90 12.20 12.80 75,380,584 980,634,437
Daily Historical Data
08 May 2026 12.60 12.60 12.40 12.40 561,451 6,979,867
07 May 2026 12.60 12.90 12.50 12.60 1,962,610 24,871,416
06 May 2026 12.40 12.60 12.40 12.60 2,213,832 27,643,396
05 May 2026 13.00 13.10 12.60 12.80 1,801,225 23,012,403
30 Apr 2026 12.70 13.00 12.50 13.00 2,817,424 36,081,359
29 Apr 2026 12.60 12.80 12.50 12.70 2,392,023 30,337,153
28 Apr 2026 12.80 12.80 12.60 12.60 614,939 7,785,146
27 Apr 2026 12.80 12.90 12.70 12.80 841,979 10,758,437
24 Apr 2026 12.80 12.80 12.60 12.70 707,504 8,996,401
23 Apr 2026 12.80 12.80 12.70 12.70 672,313 8,580,808
22 Apr 2026 12.90 13.00 12.80 12.90 458,496 5,906,378
21 Apr 2026 12.70 12.90 12.70 12.90 1,471,343 18,893,704
20 Apr 2026 12.80 12.80 12.60 12.70 1,139,651 14,518,952
17 Apr 2026 12.80 12.80 12.70 12.80 2,413,837 30,843,725
16 Apr 2026 12.80 12.90 12.70 12.80 1,869,538 23,950,669
10 Apr 2026 12.90 12.90 12.70 12.80 1,007,928 12,896,784
09 Apr 2026 13.00 13.10 12.60 12.70 3,418,509 43,694,355
08 Apr 2026 12.90 13.10 12.90 13.00 5,106,804 66,351,460
07 Apr 2026 12.70 12.90 12.60 12.70 1,566,999 19,989,783
03 Apr 2026 12.80 13.00 12.60 12.70 2,168,305 27,622,006
02 Apr 2026 13.00 13.00 12.80 12.80 1,808,704 23,326,371
01 Apr 2026 13.20 13.20 12.90 13.10 4,734,231 62,128,184
31 Mar 2026 12.70 13.20 12.70 13.00 2,980,031 38,749,389
30 Mar 2026 12.40 12.90 12.40 12.70 1,808,371 22,990,435
27 Mar 2026 12.50 12.70 12.40 12.50 1,685,295 21,141,086
26 Mar 2026 12.80 12.90 12.40 12.50 3,042,689 38,410,694
25 Mar 2026 12.60 13.10 12.50 13.00 3,986,276 51,069,176
24 Mar 2026 12.60 12.70 12.30 12.50 1,340,079 16,786,050
23 Mar 2026 12.50 12.50 12.20 12.40 1,261,922 15,627,963
20 Mar 2026 12.30 12.60 12.30 12.60 2,070,441 25,790,465
19 Mar 2026 12.50 12.90 12.20 12.30 4,918,430 61,366,721
18 Mar 2026 13.00 13.30 12.50 12.60 6,844,077 87,564,689
17 Mar 2026 12.60 13.10 12.60 12.90 2,391,766 30,884,536
16 Mar 2026 12.60 13.00 12.40 12.50 3,752,273 47,270,015
13 Mar 2026 13.20 13.20 12.50 12.70 6,733,751 85,826,986
12 Mar 2026 13.00 13.40 12.80 13.30 6,646,920 87,583,718
11 Mar 2026 13.50 13.50 12.80 13.00 6,318,059 83,002,791
10 Mar 2026 14.10 14.10 13.40 13.40 6,895,369 93,861,397
09 Mar 2026 14.00 14.20 13.60 14.20 3,400,291 47,380,654
06 Mar 2026 14.30 14.90 14.00 14.50 2,761,609 39,873,117
05 Mar 2026 15.00 15.00 14.10 14.40 3,910,180 56,161,836
04 Mar 2026 15.00 15.00 14.00 14.40 4,635,808 67,062,716
02 Mar 2026 15.60 16.40 15.30 15.70 9,500,007 151,458,320
27 Feb 2026 16.00 16.10 15.80 15.80 807,483 12,843,140
26 Feb 2026 16.40 16.40 15.80 16.00 1,405,669 22,495,053
25 Feb 2026 16.20 16.40 15.90 16.30 1,474,285 23,832,299
24 Feb 2026 15.40 16.20 15.40 16.20 2,252,792 35,753,521
23 Feb 2026 15.80 15.80 15.20 15.50 1,542,887 23,858,917
20 Feb 2026 16.10 16.10 15.50 15.60 1,591,665 24,915,609
19 Feb 2026 15.90 16.30 15.80 16.00 2,127,259 34,255,279
18 Feb 2026 15.90 16.20 15.70 15.90 5,064,192 80,967,571
17 Feb 2026 15.40 15.80 15.10 15.70 2,553,139 39,672,976
16 Feb 2026 15.70 15.80 15.30 15.30 1,603,871 24,887,168
13 Feb 2026 14.90 15.90 14.80 15.80 6,321,366 97,819,358
12 Feb 2026 14.70 15.00 14.70 14.90 1,283,385 19,104,631
11 Feb 2026 14.90 14.90 14.60 14.70 1,030,582 15,208,382
10 Feb 2026 15.00 15.10 14.80 14.90 1,166,947 17,419,353
09 Feb 2026 14.40 15.00 14.40 15.00 2,706,621 39,854,576
06 Feb 2026 14.10 14.40 14.10 14.40 1,318,232 18,842,637
05 Feb 2026 14.00 14.30 13.90 14.20 2,239,161 31,666,876

Remark : Volume from SET main board.