Back to Corporate
EN TH
Investor Relations

Investor Relations

IR Home
Financial Information
Stock Information
Shareholder Information
Publications
Newsroom
Events and Calendar
Presentations and Webcasts
Debenture Holders Information
Information Request
Code of Conduct for Investor Relations
Historical Price from 18 May 2026  To  14 Aug 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(15 Jul 2026 To 30 Jul 2026)		 54.25 66.00 53.50 63.75 367,742,861 22,418,675,227
Previous 4 weeks
(17 Jun 2026 To 14 Jul 2026)		 43.75 53.00 43.50 51.25 321,106,225 15,612,249,124
Daily Historical Data
14 Aug 2026 66.50 66.75 63.75 66.25 25,999,052 1,702,363,851
13 Aug 2026 68.25 68.75 66.25 66.25 26,093,708 1,757,728,509
11 Aug 2026 67.25 68.75 66.75 68.75 37,143,764 2,527,491,696
10 Aug 2026 64.50 65.75 63.50 65.50 19,938,349 1,292,592,911
07 Aug 2026 64.25 66.00 64.00 64.25 18,527,815 1,203,427,140
06 Aug 2026 62.25 64.00 62.25 63.75 26,093,246 1,653,557,125
05 Aug 2026 64.50 65.25 62.50 63.00 32,400,475 2,050,704,873
04 Aug 2026 65.00 65.50 63.25 65.00 15,801,019 1,018,438,190
03 Aug 2026 64.75 65.75 64.00 65.75 10,539,890 685,526,245
31 Jul 2026 64.25 65.50 63.75 65.50 16,594,549 1,072,648,091
30 Jul 2026 63.75 64.50 63.00 63.75 19,776,145 1,263,802,355
27 Jul 2026 63.25 64.75 63.00 64.00 21,375,002 1,363,656,140
24 Jul 2026 64.75 65.00 63.00 63.75 25,231,171 1,617,799,172
23 Jul 2026 64.75 65.25 62.75 64.00 27,565,757 1,753,165,496
22 Jul 2026 65.75 66.00 63.50 64.25 26,782,657 1,720,804,737
21 Jul 2026 63.75 65.75 63.00 65.75 35,851,274 2,318,103,796
20 Jul 2026 63.50 64.50 62.50 62.75 32,705,218 2,069,307,393
17 Jul 2026 60.50 62.25 60.50 62.00 38,383,536 2,366,601,601
16 Jul 2026 56.75 60.00 56.75 60.00 59,647,402 3,513,414,748
15 Jul 2026 54.25 56.50 53.50 56.50 80,424,699 4,432,019,789
14 Jul 2026 50.50 51.25 50.00 51.25 21,787,555 1,105,615,215
13 Jul 2026 50.50 51.00 50.00 50.25 19,117,182 963,556,802
10 Jul 2026 49.50 50.25 49.50 50.00 14,107,560 703,892,861
09 Jul 2026 49.50 50.25 48.50 49.25 31,564,240 1,559,816,906
08 Jul 2026 52.00 52.75 50.75 51.00 22,525,578 1,157,166,776
07 Jul 2026 52.50 53.00 51.75 52.25 16,560,378 863,720,455
06 Jul 2026 50.50 52.00 50.50 51.75 17,469,763 902,346,234
03 Jul 2026 49.50 50.50 49.50 50.25 13,342,576 669,086,817
02 Jul 2026 49.50 49.75 48.75 49.75 10,428,988 515,140,019
01 Jul 2026 48.50 49.75 48.25 49.50 20,309,334 997,435,726
30 Jun 2026 47.50 48.50 47.25 48.50 23,509,737 1,130,109,594
29 Jun 2026 47.00 48.50 46.75 48.00 23,452,005 1,119,236,591
26 Jun 2026 44.75 47.00 44.75 46.75 22,773,826 1,054,995,166
25 Jun 2026 44.50 45.75 44.25 44.75 14,426,335 648,742,290
24 Jun 2026 45.00 45.00 44.25 44.50 6,500,552 289,789,213
23 Jun 2026 45.00 45.25 44.50 44.50 7,215,351 323,453,119
22 Jun 2026 45.00 45.00 44.25 45.00 6,215,889 278,045,360
19 Jun 2026 44.75 45.25 43.75 45.00 13,173,756 586,803,426
18 Jun 2026 44.75 45.25 44.50 44.50 6,220,000 278,504,757
17 Jun 2026 43.75 45.25 43.50 45.00 10,405,620 464,791,797
16 Jun 2026 43.75 44.25 43.50 43.75 6,684,495 292,906,105
15 Jun 2026 44.50 44.50 43.00 44.00 17,028,715 741,999,044
12 Jun 2026 45.50 45.50 44.25 44.50 13,826,855 618,318,046
11 Jun 2026 45.25 45.75 44.50 45.50 12,283,255 554,924,098
10 Jun 2026 45.00 45.75 45.00 45.00 4,902,663 222,096,473
09 Jun 2026 46.00 46.00 45.00 45.00 8,662,766 392,482,898
08 Jun 2026 46.00 47.00 45.75 46.00 12,242,300 566,090,352
05 Jun 2026 46.25 46.75 45.75 46.25 11,232,192 519,206,210
04 Jun 2026 46.50 47.50 46.25 46.50 13,819,223 645,849,841
02 Jun 2026 46.00 46.75 45.75 46.25 9,390,719 435,329,492
29 May 2026 46.25 46.50 45.75 46.25 12,134,061 559,104,027
28 May 2026 46.00 46.75 45.75 46.00 10,139,107 468,829,611
27 May 2026 46.00 47.50 45.75 46.50 18,675,843 872,247,737
26 May 2026 46.25 46.25 45.75 45.75 4,720,565 216,365,386
25 May 2026 47.75 47.75 46.25 46.25 8,419,144 392,007,863
22 May 2026 47.75 48.00 47.50 47.50 4,820,426 229,929,599
21 May 2026 47.50 47.75 46.75 47.25 8,642,169 408,864,743
20 May 2026 46.50 47.50 46.50 47.50 4,385,675 207,144,707
19 May 2026 47.50 47.50 46.75 47.00 6,924,758 325,865,407
18 May 2026 46.75 48.25 46.75 47.75 19,870,060 943,600,865

Remark:

Volume from SET main board.