1. Stock Info
  2. Historical Price

Historical Price

Filter Dates :
Historical price From 23 Feb 2026 To 26 May 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 Apr 2026 To 12 May 2026) 		82.25 83.00 78.00 82.00 54,154,907 4,343,985,852
Previous 4 weeks
(24 Mar 2026 To 24 Apr 2026) 		72.00 83.50 71.75 82.00 115,360,602 9,092,636,776
Daily Historical Data
26 May 2026 81.75 84.50 81.75 83.50 6,872,891 573,195,404
25 May 2026 81.25 82.00 81.00 82.00 2,446,719 200,022,661
22 May 2026 81.50 81.75 80.75 80.75 1,822,765 148,070,347
21 May 2026 81.00 81.75 80.75 81.50 3,296,395 265,992,423
20 May 2026 80.50 81.25 80.50 81.00 2,387,663 193,147,752
19 May 2026 81.25 81.25 80.50 80.75 1,875,605 151,570,209
18 May 2026 81.25 81.50 80.50 81.25 2,831,192 229,692,999
15 May 2026 81.50 82.50 81.25 81.75 2,711,235 222,113,727
14 May 2026 81.25 82.00 81.00 81.50 2,567,384 209,021,020
13 May 2026 82.00 82.25 81.00 81.00 4,089,061 333,254,736
12 May 2026 82.00 82.50 81.50 82.00 2,883,796 236,328,351
11 May 2026 82.25 82.75 81.00 81.50 1,961,000 160,425,675
08 May 2026 81.50 82.50 81.50 82.50 2,469,545 202,893,256
07 May 2026 82.00 82.25 81.25 82.00 3,347,807 274,158,228
06 May 2026 81.25 81.75 80.25 81.75 7,580,631 592,279,737
05 May 2026 79.50 81.00 79.50 80.50 4,473,081 359,447,706
30 Apr 2026 80.25 80.50 78.75 79.00 5,216,210 415,176,556
29 Apr 2026 78.00 81.00 78.00 81.00 10,319,898 823,036,380
28 Apr 2026 82.25 82.25 81.50 82.00 8,838,229 699,897,087
27 Apr 2026 82.25 83.00 81.50 82.25 7,064,710 580,342,876
24 Apr 2026 82.00 82.50 81.75 82.00 4,995,720 410,385,801
23 Apr 2026 83.00 83.50 81.50 81.75 8,633,334 710,774,173
22 Apr 2026 80.75 82.50 80.25 82.50 6,351,152 518,688,144
21 Apr 2026 81.50 82.25 80.25 80.75 7,255,989 589,140,875
20 Apr 2026 79.00 83.25 78.25 80.50 15,258,759 1,233,149,665
17 Apr 2026 79.50 80.50 78.50 78.75 4,558,583 360,166,782
16 Apr 2026 80.25 80.50 78.25 79.50 6,692,099 531,541,671
10 Apr 2026 80.25 80.75 79.25 80.00 2,876,180 229,740,341
09 Apr 2026 80.25 80.75 80.00 80.25 2,354,768 189,334,745
08 Apr 2026 79.50 81.25 79.50 80.50 5,296,796 425,378,550
07 Apr 2026 78.75 79.00 78.00 78.75 2,708,825 213,064,146
03 Apr 2026 78.25 79.25 78.00 78.00 3,368,588 265,342,825
02 Apr 2026 78.50 79.00 77.75 78.50 5,093,285 399,608,345
01 Apr 2026 76.00 78.75 76.00 78.50 13,213,205 1,027,763,481
31 Mar 2026 75.25 76.00 74.75 75.75 3,041,036 229,878,551
30 Mar 2026 74.75 75.75 74.75 75.00 2,899,497 218,016,566
27 Mar 2026 76.50 76.50 74.75 75.50 3,768,675 284,415,366
26 Mar 2026 74.00 76.00 74.00 76.00 6,488,239 488,834,387
25 Mar 2026 73.00 74.25 72.75 74.00 4,785,258 351,825,690
24 Mar 2026 72.00 73.25 71.75 72.75 5,720,614 415,586,672
23 Mar 2026 71.50 72.00 71.25 71.50 2,356,372 168,769,320
20 Mar 2026 72.25 72.50 71.75 72.00 4,383,515 315,822,612
19 Mar 2026 72.00 72.50 71.25 71.25 2,113,776 151,736,540
18 Mar 2026 72.50 73.25 72.25 72.75 1,720,281 125,335,082
17 Mar 2026 72.25 72.50 71.75 72.00 840,269 60,633,734
16 Mar 2026 72.00 72.50 71.50 71.50 2,036,131 146,496,589
13 Mar 2026 72.50 73.50 71.50 71.50 4,176,769 301,964,946
12 Mar 2026 72.25 73.00 72.00 72.75 2,651,190 192,349,188
11 Mar 2026 72.25 72.75 71.75 72.00 3,203,397 231,683,468
10 Mar 2026 72.50 72.50 71.50 72.00 3,464,720 249,151,603
09 Mar 2026 70.00 71.50 69.75 71.25 8,394,431 591,132,753
06 Mar 2026 72.50 73.50 72.25 72.50 3,835,996 279,173,258
05 Mar 2026 74.00 74.25 72.25 73.50 5,948,114 435,729,204
04 Mar 2026 73.50 73.75 70.75 72.50 11,808,041 848,948,822
02 Mar 2026 76.00 77.25 75.25 75.25 7,415,352 563,685,669
27 Feb 2026 76.75 78.00 76.50 77.75 10,018,101 773,275,183
26 Feb 2026 76.00 77.00 75.50 76.50 4,629,472 354,033,358
25 Feb 2026 77.25 77.25 75.25 76.00 11,829,583 897,619,409
24 Feb 2026 74.50 77.50 73.50 77.25 13,181,001 1,002,202,224
23 Feb 2026 74.25 74.75 73.50 74.50 5,956,916 442,082,463

Remark : Volume from SET main board.