Historical Price

From : 20 Feb 2026 to 25 May 2026

Date	Open (Baht)	High	Low	Close	Volume (Shares)	Value (Baht)
Summary
Recent 2 weeks (24 Apr 2026 to 11 May 2026)	12.20	14.30	12.10	13.80	212,332,719	2,815,745,243
Previous 4 weeks (23 Mar 2026 to 23 Apr 2026)	10.40	12.60	10.30	12.20	385,559,053	4,513,627,571
Daily Historical Data
25 May 2026	13.90	14.10	13.80	13.90	34,877,464	485,502,807
22 May 2026	13.50	13.50	13.20	13.40	10,090,756	134,843,731
21 May 2026	13.40	13.60	13.10	13.50	22,974,123	307,303,412
20 May 2026	13.10	13.10	12.90	13.10	10,731,533	139,431,161
19 May 2026	13.00	13.30	12.80	13.10	14,908,526	195,366,124
18 May 2026	13.00	13.20	12.90	12.90	11,314,027	146,822,834
15 May 2026	13.40	13.60	13.20	13.20	12,686,870	169,384,768
14 May 2026	13.50	13.70	13.30	13.50	18,227,699	245,731,262
13 May 2026	13.50	13.60	13.10	13.30	20,404,607	270,289,789
12 May 2026	13.80	14.20	13.50	13.50	15,564,871	214,286,158
11 May 2026	13.80	14.00	13.60	13.80	13,974,197	193,007,517
08 May 2026	13.70	14.30	13.60	13.90	22,807,103	319,189,078
07 May 2026	14.00	14.10	13.80	13.80	30,391,936	422,741,289
06 May 2026	13.20	13.70	13.10	13.70	27,575,855	370,935,849
05 May 2026	12.80	13.20	12.70	13.10	18,226,965	236,631,094
30 Apr 2026	13.00	13.10	12.90	12.90	10,289,621	133,508,651
29 Apr 2026	12.60	13.40	12.60	13.20	27,139,818	354,790,471
28 Apr 2026	12.80	12.80	12.40	12.60	14,563,159	183,000,224
27 Apr 2026	12.50	13.20	12.40	12.80	35,619,074	457,367,451
24 Apr 2026	12.20	12.40	12.10	12.40	11,744,991	144,573,619
23 Apr 2026	12.20	12.40	11.90	12.20	16,891,833	205,543,347
22 Apr 2026	12.20	12.40	12.20	12.20	6,142,393	75,392,946
21 Apr 2026	12.50	12.50	12.20	12.30	9,715,718	119,919,903
20 Apr 2026	12.00	12.60	12.00	12.40	28,339,933	350,947,631
17 Apr 2026	12.20	12.20	11.90	12.20	12,348,763	149,137,689
16 Apr 2026	12.10	12.40	12.00	12.20	25,717,279	313,858,509
10 Apr 2026	11.80	11.90	11.60	11.90	6,258,324	73,699,985
09 Apr 2026	12.10	12.10	11.60	11.80	18,685,665	220,014,412
08 Apr 2026	12.20	12.30	12.00	12.20	28,307,547	343,732,445
07 Apr 2026	11.60	11.60	11.30	11.50	11,721,180	134,518,403
03 Apr 2026	11.90	12.00	11.40	11.50	13,715,584	160,441,570
02 Apr 2026	11.90	12.10	11.70	11.80	20,000,474	237,800,251
01 Apr 2026	12.20	12.40	11.90	12.20	37,376,562	454,513,127
31 Mar 2026	11.50	12.10	11.40	11.90	31,300,435	366,290,300
30 Mar 2026	11.20	11.50	11.10	11.40	12,528,211	141,767,862
27 Mar 2026	11.20	11.60	11.20	11.40	14,538,349	166,016,280
26 Mar 2026	11.10	11.30	11.00	11.20	12,715,198	142,001,931
25 Mar 2026	11.20	11.50	11.10	11.30	35,335,804	397,698,825
24 Mar 2026	10.60	10.80	10.30	10.60	22,675,084	238,924,521
23 Mar 2026	10.40	10.60	10.30	10.30	21,244,717	221,407,634
20 Mar 2026	10.80	11.00	10.60	10.80	20,392,590	220,286,402
19 Mar 2026	11.10	11.30	10.60	10.60	37,716,580	411,128,132
18 Mar 2026	11.90	11.90	11.50	11.50	16,215,513	188,727,236
17 Mar 2026	11.50	11.90	11.30	11.70	21,622,190	253,024,961
16 Mar 2026	11.40	11.60	11.30	11.30	11,504,014	131,243,700
13 Mar 2026	11.70	11.70	11.30	11.40	16,783,644	192,888,778
12 Mar 2026	11.40	12.00	11.30	11.80	26,958,905	313,583,543
11 Mar 2026	12.00	12.30	11.60	11.60	23,210,873	277,882,765
10 Mar 2026	12.00	12.10	11.60	11.90	19,462,482	230,243,339
09 Mar 2026	11.10	11.80	11.00	11.80	24,328,518	278,075,576
06 Mar 2026	11.50	12.00	11.40	11.90	26,795,973	314,861,640
05 Mar 2026	12.40	12.50	11.40	11.70	52,478,315	613,443,296
04 Mar 2026	11.20	12.30	10.80	11.50	64,020,991	727,629,650
02 Mar 2026	14.30	14.50	13.30	13.60	55,607,184	770,970,221
27 Feb 2026	15.30	15.70	15.20	15.30	16,601,291	256,386,980
26 Feb 2026	15.30	15.40	15.10	15.20	13,431,782	204,984,412
25 Feb 2026	15.80	15.90	15.10	15.30	31,133,441	478,713,091
24 Feb 2026	15.30	15.50	14.80	15.50	26,698,208	404,358,828
23 Feb 2026	15.40	15.70	14.90	15.30	14,802,432	225,783,032
20 Feb 2026	15.80	15.80	15.20	15.40	18,753,786	288,584,750

Remark

Volume from SET main board.