Historical Price
Historical price from 19 Jan 2026 To 17 Apr 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 17 Mar 2026 To 30 Mar 2026 ) |
19.00 | 19.10 | 18.20 | 18.40 | 736,958,643 | 13,673,609,132 |
| Previous 4 weeks ( 16 Feb 2026 To 16 Mar 2026 ) |
21.40 | 22.40 | 18.40 | 18.80 | 2,006,764,678 | 40,407,564,819 |
| Daily Historical Data | ||||||
| 17 Apr 2026 | 18.60 | 18.80 | 18.50 | 18.70 | 42,555,127 | 793,490,445 |
| 16 Apr 2026 | 18.60 | 18.80 | 18.40 | 18.60 | 121,188,294 | 2,254,430,865 |
| 10 Apr 2026 | 18.70 | 18.80 | 18.50 | 18.60 | 48,926,503 | 909,738,785 |
| 09 Apr 2026 | 19.10 | 19.10 | 18.70 | 18.80 | 48,418,535 | 911,139,774 |
| 08 Apr 2026 | 19.30 | 19.30 | 19.00 | 19.10 | 55,805,702 | 1,066,582,384 |
| 07 Apr 2026 | 19.00 | 19.00 | 18.70 | 18.90 | 30,158,805 | 567,835,918 |
| 03 Apr 2026 | 19.10 | 19.10 | 18.80 | 19.00 | 39,296,696 | 746,184,495 |
| 02 Apr 2026 | 18.90 | 19.10 | 18.80 | 19.00 | 57,966,349 | 1,100,812,186 |
| 01 Apr 2026 | 19.20 | 19.20 | 18.90 | 19.10 | 75,872,403 | 1,448,081,085 |
| 31 Mar 2026 | 18.60 | 18.90 | 18.50 | 18.80 | 89,224,361 | 1,669,917,454 |
| 30 Mar 2026 | 18.20 | 18.50 | 18.20 | 18.40 | 75,858,094 | 1,394,714,784 |
| 27 Mar 2026 | 18.40 | 18.50 | 18.30 | 18.40 | 81,347,088 | 1,493,384,377 |
| 26 Mar 2026 | 18.40 | 18.50 | 18.30 | 18.30 | 37,485,653 | 687,960,999 |
| 25 Mar 2026 | 18.60 | 18.70 | 18.40 | 18.60 | 75,156,155 | 1,393,592,520 |
| 24 Mar 2026 | 18.30 | 18.50 | 18.20 | 18.30 | 46,655,691 | 854,688,698 |
| 23 Mar 2026 | 18.50 | 18.70 | 18.20 | 18.30 | 100,285,854 | 1,848,049,616 |
| 20 Mar 2026 | 18.60 | 18.90 | 18.50 | 18.90 | 91,185,388 | 1,709,239,871 |
| 19 Mar 2026 | 18.60 | 18.80 | 18.40 | 18.40 | 91,545,395 | 1,698,115,373 |
| 18 Mar 2026 | 18.90 | 19.00 | 18.70 | 18.70 | 61,468,052 | 1,156,388,946 |
| 17 Mar 2026 | 19.00 | 19.10 | 18.80 | 18.90 | 75,971,273 | 1,437,473,948 |
| 16 Mar 2026 | 18.80 | 19.00 | 18.70 | 18.80 | 38,949,158 | 734,488,107 |
| 13 Mar 2026 | 18.90 | 19.10 | 18.70 | 18.80 | 95,406,230 | 1,800,492,546 |
| 12 Mar 2026 | 18.50 | 18.80 | 18.40 | 18.70 | 123,646,285 | 2,297,835,048 |
| 11 Mar 2026 | 18.90 | 19.00 | 18.70 | 18.70 | 81,159,315 | 1,525,319,563 |
| 10 Mar 2026 | 18.90 | 18.90 | 18.60 | 18.70 | 144,972,688 | 2,718,061,347 |
| 09 Mar 2026 | 18.50 | 19.20 | 18.40 | 19.20 | 120,698,444 | 2,281,535,897 |
| 06 Mar 2026 | 19.10 | 19.30 | 19.00 | 19.20 | 119,013,721 | 2,280,664,080 |
| 05 Mar 2026 | 20.00 | 20.00 | 19.10 | 19.40 | 155,155,303 | 3,026,549,210 |
| 04 Mar 2026 | 18.90 | 19.70 | 18.80 | 19.50 | 241,137,494 | 4,629,854,928 |
| 02 Mar 2026 | 20.80 | 21.30 | 20.70 | 20.70 | 112,507,275 | 2,359,882,540 |
| 27 Feb 2026 | 21.70 | 21.80 | 21.50 | 21.70 | 82,612,900 | 1,789,839,938 |
| 26 Feb 2026 | 21.30 | 22.00 | 21.20 | 21.80 | 98,782,855 | 2,149,360,165 |
| 25 Feb 2026 | 21.50 | 21.60 | 21.20 | 21.40 | 64,104,378 | 1,368,800,058 |
| 24 Feb 2026 | 21.30 | 21.40 | 20.80 | 21.30 | 130,844,295 | 2,760,337,773 |
| 23 Feb 2026 | 22.00 | 22.10 | 21.20 | 21.40 | 98,933,552 | 2,135,237,020 |
| 20 Feb 2026 | 22.30 | 22.40 | 21.70 | 22.00 | 73,074,876 | 1,604,164,985 |
| 19 Feb 2026 | 21.80 | 22.40 | 21.70 | 22.30 | 93,763,518 | 2,085,593,174 |
| 18 Feb 2026 | 21.80 | 21.80 | 21.50 | 21.70 | 25,629,274 | 555,868,156 |
| 17 Feb 2026 | 21.80 | 21.80 | 21.40 | 21.80 | 37,894,837 | 819,727,593 |
| 16 Feb 2026 | 21.40 | 21.80 | 21.40 | 21.70 | 68,478,280 | 1,483,952,691 |
| 13 Feb 2026 | 21.10 | 21.70 | 21.00 | 21.30 | 128,720,883 | 2,760,072,651 |
| 12 Feb 2026 | 20.90 | 21.30 | 20.80 | 21.10 | 62,893,393 | 1,324,701,326 |
| 11 Feb 2026 | 20.90 | 21.20 | 20.80 | 20.90 | 80,593,119 | 1,688,490,226 |
| 10 Feb 2026 | 21.20 | 21.20 | 20.90 | 20.90 | 43,031,405 | 901,132,083 |
| 09 Feb 2026 | 21.10 | 21.40 | 20.90 | 21.00 | 107,567,030 | 2,271,572,402 |
| 06 Feb 2026 | 20.40 | 20.90 | 20.40 | 20.90 | 83,359,246 | 1,731,149,044 |
| 05 Feb 2026 | 20.00 | 20.50 | 20.00 | 20.40 | 93,680,891 | 1,906,371,880 |
| 04 Feb 2026 | 19.70 | 20.00 | 19.70 | 19.90 | 44,378,893 | 882,804,942 |
| 03 Feb 2026 | 20.00 | 20.30 | 19.60 | 19.70 | 74,661,147 | 1,485,055,836 |
| 02 Feb 2026 | 20.10 | 20.20 | 19.80 | 19.90 | 38,511,328 | 768,463,144 |
| 30 Jan 2026 | 20.00 | 20.20 | 19.90 | 20.10 | 33,419,229 | 670,853,740 |
| 29 Jan 2026 | 20.10 | 20.40 | 20.10 | 20.10 | 65,788,143 | 1,331,898,515 |
| 28 Jan 2026 | 20.20 | 20.20 | 19.80 | 20.00 | 39,558,295 | 792,334,789 |
| 27 Jan 2026 | 20.10 | 20.20 | 20.00 | 20.00 | 70,287,861 | 1,411,336,003 |
| 26 Jan 2026 | 19.90 | 20.20 | 19.50 | 20.20 | 75,155,439 | 1,487,930,724 |
| 23 Jan 2026 | 19.90 | 20.20 | 19.80 | 20.00 | 66,859,835 | 1,337,884,901 |
| 22 Jan 2026 | 20.30 | 20.50 | 19.80 | 20.10 | 202,665,933 | 4,076,052,838 |
| 21 Jan 2026 | 20.30 | 20.60 | 20.20 | 20.40 | 94,389,354 | 1,927,326,226 |
| 20 Jan 2026 | 19.70 | 20.30 | 19.50 | 20.10 | 157,371,376 | 3,154,230,825 |
| 19 Jan 2026 | 18.90 | 19.60 | 18.90 | 19.50 | 90,585,323 | 1,749,903,694 |
Remark : Volume from SET main board.