Historical Price

Historical Price from 12 Feb 2026 To 15 May 2026

Date	Open	High	Low	Close	Volume (Shares)	Value (Baht)
Summary
Recent 2 weeks (16 Apr 2026 To 29 Apr 2026)	46.50	49.25	43.00	49.00	167,724,541	7,733,734,045
Previous 4 weeks (13 Mar 2026 To 10 Apr 2026)	49.50	51.00	44.00	47.00	467,807,150	22,063,463,753
Daily Historical Data
15 May 2026	46.50	47.00	46.00	46.00	7,561,494	351,225,619
14 May 2026	45.75	47.00	45.25	46.50	16,464,185	761,983,915
13 May 2026	44.75	46.00	44.75	45.50	15,808,674	717,529,410
12 May 2026	46.50	47.50	44.75	44.75	31,748,292	1,447,237,774
11 May 2026	48.75	49.00	46.50	46.75	24,421,765	1,172,866,996
08 May 2026	47.00	47.75	47.00	47.25	8,978,268	425,208,457
07 May 2026	47.25	47.50	46.00	46.75	14,498,802	679,288,482
06 May 2026	48.00	48.25	47.00	47.50	21,189,438	1,006,540,950
05 May 2026	47.75	48.25	46.75	47.75	23,207,532	1,105,688,322
30 Apr 2026	48.75	49.25	47.50	48.00	21,828,792	1,052,870,298
29 Apr 2026	47.00	49.25	47.00	49.00	40,884,829	1,981,377,481
28 Apr 2026	45.75	47.25	45.75	46.25	18,329,967	853,665,634
27 Apr 2026	45.75	46.25	45.50	45.75	10,265,005	469,698,809
24 Apr 2026	44.50	46.25	43.75	45.75	17,942,099	811,723,151
23 Apr 2026	44.75	45.25	43.00	44.50	28,224,662	1,242,205,617
22 Apr 2026	44.75	45.50	44.50	45.25	5,233,922	235,555,155
21 Apr 2026	44.75	45.50	44.50	44.75	8,985,524	405,107,780
20 Apr 2026	45.75	45.75	44.50	44.50	9,761,876	437,453,362
17 Apr 2026	46.50	46.75	45.25	46.00	11,502,308	527,183,687
16 Apr 2026	46.50	47.00	46.00	46.00	16,594,349	769,763,369
10 Apr 2026	48.00	48.00	46.75	47.00	11,991,030	566,655,888
09 Apr 2026	47.50	48.25	46.50	48.00	23,715,085	1,127,988,401
08 Apr 2026	45.75	47.00	45.25	47.00	16,078,297	745,531,532
07 Apr 2026	44.00	47.00	44.00	46.50	30,232,504	1,386,403,279
03 Apr 2026	45.50	45.75	44.00	44.25	27,595,108	1,229,974,106
02 Apr 2026	48.50	49.25	46.00	46.00	28,648,891	1,353,495,511
01 Apr 2026	49.00	49.75	47.75	48.00	16,441,693	799,698,921
31 Mar 2026	50.75	51.00	48.50	48.75	24,458,169	1,205,748,340
30 Mar 2026	49.25	50.75	49.25	50.25	24,598,724	1,234,484,991
27 Mar 2026	48.50	49.50	48.00	48.50	15,455,205	753,912,393
26 Mar 2026	48.25	49.25	47.75	48.25	21,818,599	1,061,465,066
25 Mar 2026	47.00	48.25	46.75	47.75	23,394,717	1,111,135,842
24 Mar 2026	45.50	47.50	45.25	46.75	32,274,941	1,511,421,303
23 Mar 2026	45.00	46.00	44.50	44.50	15,708,923	707,690,847
20 Mar 2026	46.00	46.50	45.25	45.75	33,042,990	1,514,444,058
19 Mar 2026	46.00	47.75	46.00	46.00	26,145,181	1,218,677,710
18 Mar 2026	48.50	48.50	47.00	47.00	23,893,469	1,135,377,190
17 Mar 2026	46.25	47.25	44.50	46.75	32,902,962	1,508,847,484
16 Mar 2026	48.50	48.75	45.75	46.25	19,316,004	909,771,730
13 Mar 2026	49.50	49.75	48.25	48.25	20,094,658	980,739,161
12 Mar 2026	48.00	49.75	47.75	49.50	20,913,539	1,029,152,010
11 Mar 2026	48.00	48.50	47.25	47.25	12,442,207	596,019,023
10 Mar 2026	47.25	48.50	47.25	48.00	15,343,137	732,327,129
09 Mar 2026	46.50	46.75	45.00	46.50	30,480,187	1,400,502,153
06 Mar 2026	49.50	49.75	48.00	49.00	19,045,271	928,032,628
05 Mar 2026	50.00	50.00	48.00	49.75	24,277,495	1,195,398,356
04 Mar 2026	47.25	49.25	46.25	48.75	35,432,956	1,700,767,900
02 Mar 2026	56.50	56.75	51.75	52.50	35,965,401	1,923,378,864
27 Feb 2026	52.75	54.75	52.00	54.75	20,404,992	1,093,076,203
26 Feb 2026	54.75	55.00	52.50	52.75	17,772,345	944,931,024
25 Feb 2026	54.50	55.25	53.75	54.25	21,295,948	1,159,492,394
24 Feb 2026	54.00	56.50	53.75	55.25	30,586,968	1,688,275,183
23 Feb 2026	53.25	54.00	53.00	53.75	13,905,337	745,050,136
20 Feb 2026	52.75	53.25	52.25	53.00	10,847,003	572,126,048
19 Feb 2026	51.50	53.25	51.50	53.00	29,052,467	1,524,048,977
18 Feb 2026	51.50	51.75	50.50	50.75	12,621,527	641,029,386
17 Feb 2026	51.25	51.75	50.75	51.50	11,959,363	612,429,339
16 Feb 2026	51.75	52.50	51.00	51.50	9,617,795	494,890,833
13 Feb 2026	51.25	52.25	51.00	51.50	14,179,625	731,375,036
12 Feb 2026	50.00	51.50	50.00	51.50	15,072,080	770,329,291

Remark:

Volume from SET main board.