Th En
Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 06, 2026 to May 11, 2026

Date Open High Low Close Volume
Summary
Previous 2 weeks
(07/04/2026 to 23/04/2026)		 52.50 55.75 51.75 55.25 230,329,259
Previous 4 weeks
(09/03/2026 to 03/04/2026)		 46.75 54.25 46.50 53.00 718,189,795
Daily Historical Data
11/05/2026 51.25 51.50 50.25 50.75 34,676,746
08/05/2026 52.00 52.25 51.25 51.25 23,346,646
07/05/2026 53.50 53.50 52.50 52.75 28,926,039
06/05/2026 51.25 53.25 51.00 53.25 48,373,488
05/05/2026 51.00 51.25 50.50 51.25 16,935,486
30/04/2026 50.50 51.25 50.50 51.25 18,819,464
29/04/2026 51.50 51.75 50.50 51.00 56,168,218
28/04/2026 53.50 53.75 52.25 52.50 34,699,937
27/04/2026 54.50 54.75 53.75 54.00 15,854,237
24/04/2026 54.75 54.75 53.75 54.50 31,797,384
23/04/2026 54.50 55.25 54.25 55.25 29,591,156
22/04/2026 54.25 55.50 54.25 54.75 12,786,717
21/04/2026 55.00 55.00 54.50 54.75 8,953,842
20/04/2026 54.75 55.25 54.25 54.50 12,456,530
17/04/2026 55.00 55.25 54.00 54.75 21,121,661
16/04/2026 54.50 55.75 54.50 55.25 46,229,567
10/04/2026 55.00 55.00 53.75 54.00 10,331,331
09/04/2026 54.25 54.75 53.75 54.75 25,961,727
08/04/2026 54.50 54.75 54.00 54.50 36,290,643
07/04/2026 52.50 53.00 51.75 52.75 26,606,085
03/04/2026 53.50 54.00 52.75 53.00 19,957,626
02/04/2026 53.00 53.75 52.75 53.50 20,494,316
01/04/2026 53.50 54.25 53.25 53.75 40,177,869
31/03/2026 51.75 52.00 50.75 52.00 34,982,382
30/03/2026 51.00 52.00 51.00 51.50 27,587,564
27/03/2026 51.25 52.50 50.75 52.25 52,936,580
26/03/2026 50.00 50.75 49.50 50.75 28,163,596
25/03/2026 50.25 51.25 50.00 51.00 45,514,068
24/03/2026 48.50 49.50 48.25 48.75 36,695,649
23/03/2026 47.50 48.00 47.25 47.75 41,737,396
20/03/2026 49.00 49.00 48.00 48.75 26,585,787
19/03/2026 48.75 49.25 48.00 48.00 32,003,089
18/03/2026 50.00 50.25 49.50 49.50 22,548,042
17/03/2026 48.75 50.25 48.75 49.50 36,988,370
16/03/2026 49.00 49.00 48.00 48.25 39,622,260
13/03/2026 49.75 50.00 48.75 49.00 42,055,367
12/03/2026 50.25 50.75 49.50 50.50 38,816,655
11/03/2026 50.00 52.50 50.00 51.00 58,160,972
10/03/2026 51.00 51.00 49.50 49.75 26,289,450
09/03/2026 46.75 49.50 46.50 49.50 46,872,757
06/03/2026 50.00 51.00 49.50 50.50 39,003,319
05/03/2026 50.50 51.00 49.50 51.00 76,213,217
04/03/2026 50.00 50.25 45.00 48.50 130,405,538
02/03/2026 51.25 52.75 51.25 51.50 55,430,513
27/02/2026 54.25 55.50 53.75 54.50 56,964,708
26/02/2026 53.00 54.50 52.75 54.50 43,460,208
25/02/2026 52.75 53.50 51.75 53.25 66,157,969
24/02/2026 53.25 53.25 51.00 52.25 105,336,797
23/02/2026 56.50 57.25 52.75 53.50 90,691,206
20/02/2026 56.25 56.50 56.00 56.50 18,684,716
19/02/2026 56.75 57.00 56.25 56.25 38,816,436
18/02/2026 56.50 56.75 56.00 56.75 23,936,500
17/02/2026 56.25 57.00 56.00 56.25 40,127,930
16/02/2026 58.00 58.25 56.25 56.25 52,604,222
13/02/2026 56.75 57.75 56.25 57.50 52,882,987
12/02/2026 56.00 57.25 56.00 57.00 37,910,877
11/02/2026 57.25 57.50 56.25 56.50 22,513,821
10/02/2026 58.00 58.25 56.25 57.50 62,903,738
09/02/2026 57.25 59.00 57.25 58.25 123,255,254
06/02/2026 52.00 53.25 51.75 53.00 33,164,263
Remark : Volume from SET main board.