Font
A+
A
Dark mode Light mode
Quick links
Language :
Recommended Searches
Quick links
whistleblowing Procurement

Historical Price

From : Feb, 03 2026 To May, 06 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01/04/2026 To 20/04/2026) 		35.25 36.25 33.25 36.00 92,143,422 3,228,844,141
Previous 4 weeks
(04/03/2026 To 31/03/2026) 		35.00 36.75 30.00 34.00 302,197,526 10,016,413,933
Daily Historical Data
06 May 2026 35.25 37.25 35.25 36.75 19,328,810 702,852,760
05 May 2026 34.75 35.25 34.25 35.00 6,180,382 214,822,517
30 Apr 2026 34.50 35.00 34.50 34.75 5,438,618 188,608,631
29 Apr 2026 34.50 35.50 34.25 35.00 8,013,020 280,579,463
28 Apr 2026 35.25 35.25 34.25 34.50 12,881,710 445,117,685
27 Apr 2026 35.75 36.50 34.75 35.50 17,049,511 609,199,737
24 Apr 2026 35.50 36.00 35.25 35.50 6,554,213 233,694,432
23 Apr 2026 34.75 35.75 34.25 35.75 8,720,980 306,134,945
22 Apr 2026 35.75 36.00 35.25 35.25 4,469,556 158,235,040
21 Apr 2026 36.00 36.00 35.50 35.75 5,829,477 208,496,040
20 Apr 2026 35.25 36.25 34.75 36.00 8,473,772 302,705,695
17 Apr 2026 35.50 35.50 34.75 35.25 5,139,556 180,080,216
16 Apr 2026 35.75 36.00 35.25 35.50 9,643,019 343,428,729
10 Apr 2026 35.25 35.25 34.50 34.75 3,856,511 133,979,431
09 Apr 2026 35.75 35.75 34.50 35.00 10,032,152 351,036,744
08 Apr 2026 35.50 36.25 35.25 36.25 15,205,763 545,192,154
07 Apr 2026 33.75 34.00 33.50 34.00 3,176,064 107,350,966
03 Apr 2026 34.25 34.50 33.25 33.50 6,475,826 218,513,557
02 Apr 2026 34.50 34.75 34.00 34.25 13,315,471 457,649,082
01 Apr 2026 35.25 35.50 34.25 35.25 16,825,288 588,907,567
31 Mar 2026 34.00 34.50 33.00 34.00 10,808,845 365,508,517
30 Mar 2026 32.75 33.50 32.75 33.50 7,625,337 253,882,276
27 Mar 2026 32.50 34.00 32.50 33.50 16,477,047 552,523,592
26 Mar 2026 32.50 33.00 32.00 32.00 10,859,887 353,666,357
25 Mar 2026 33.75 33.75 32.75 33.25 14,761,748 492,110,320
24 Mar 2026 31.00 32.50 30.25 31.75 19,287,409 603,857,620
23 Mar 2026 30.25 31.00 30.00 30.00 15,979,662 484,135,916
20 Mar 2026 32.50 32.50 31.75 32.00 12,364,360 395,822,850
19 Mar 2026 32.75 33.25 31.25 31.50 15,946,177 513,377,866
18 Mar 2026 34.00 34.50 33.25 33.50 12,467,859 421,478,237
17 Mar 2026 33.25 34.50 33.00 33.75 11,568,489 392,296,721
16 Mar 2026 33.25 33.25 32.50 32.50 8,130,082 267,180,578
13 Mar 2026 33.25 33.50 32.50 33.00 13,658,004 450,849,788
12 Mar 2026 33.00 34.75 32.75 34.00 13,424,857 452,040,401
11 Mar 2026 34.75 35.00 33.50 33.50 7,047,383 242,350,850
10 Mar 2026 34.50 35.75 34.00 34.50 17,159,351 596,735,765
09 Mar 2026 32.00 33.50 31.25 33.00 19,261,760 621,446,568
06 Mar 2026 33.50 35.00 33.25 34.75 14,355,362 489,185,116
05 Mar 2026 36.50 36.75 32.75 34.25 28,940,757 990,896,217
04 Mar 2026 35.00 35.75 31.75 34.25 32,073,150 1,077,068,378
02 Mar 2026 39.50 40.00 38.00 38.00 29,346,483 1,144,483,797
27 Feb 2026 43.00 44.00 42.75 43.50 5,545,182 240,954,251
26 Feb 2026 43.25 43.50 42.50 43.00 5,545,902 238,537,929
25 Feb 2026 44.00 44.00 42.75 43.00 8,948,159 388,121,007
24 Feb 2026 43.75 44.50 43.25 44.50 9,150,421 400,733,183
23 Feb 2026 43.50 44.00 43.00 43.75 10,031,711 436,327,799
20 Feb 2026 43.00 44.50 42.50 43.25 12,310,162 530,192,024
19 Feb 2026 43.75 45.00 43.50 45.00 11,150,867 495,570,485
18 Feb 2026 43.75 43.75 43.00 43.75 6,164,794 268,203,405
17 Feb 2026 43.00 43.50 42.25 43.50 10,378,861 447,235,703
16 Feb 2026 43.50 44.25 43.00 43.25 7,814,354 338,845,583
13 Feb 2026 41.25 43.75 41.25 43.00 18,075,154 775,929,613
12 Feb 2026 39.50 41.25 39.25 41.25 21,141,949 850,235,672
11 Feb 2026 39.25 39.75 38.50 38.50 8,450,063 329,722,965
10 Feb 2026 38.75 39.50 38.25 39.25 11,093,549 433,132,498
09 Feb 2026 38.75 39.25 38.25 38.75 12,780,447 494,324,974
06 Feb 2026 36.75 38.00 36.50 37.75 7,901,839 296,694,386
05 Feb 2026 36.75 36.75 36.00 36.75 6,214,837 226,728,293
04 Feb 2026 37.00 37.00 36.00 36.75 10,607,149 387,593,858
03 Feb 2026 36.00 37.75 35.25 37.00 17,125,648 629,316,390

Remark : Volume from SET main board.