TH
TCAP 61.25THB
-(-%)
TH

Filter Dates:

From : 02 Mar 2026 To 04 Jun 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Recent 2 weeks
(06 May 2026 To 19 May 2026) 		56.75 59.75 56.50 59.00 19,511,740 1,138,552,004
Previous 4 weeks
(31 Mar 2026 To 05 May 2026) 		56.50 58.75 54.25 57.00 44,753,984 2,531,079,687
Daily Historical Data
04 Jun 2026 61.00 61.75 60.50 61.25 4,000,622 244,213,681
02 Jun 2026 59.75 61.25 59.75 61.25 2,619,714 159,525,134
29 May 2026 60.00 60.50 59.75 59.75 1,931,636 115,782,031
28 May 2026 61.00 61.00 59.50 60.00 3,393,277 203,319,986
27 May 2026 60.50 61.00 60.25 61.00 1,732,517 105,089,574
26 May 2026 60.00 60.50 60.00 60.50 544,651 32,864,856
25 May 2026 59.75 60.25 59.75 60.25 1,620,861 97,272,510
22 May 2026 59.50 59.75 59.25 59.75 792,522 47,141,416
21 May 2026 59.50 59.75 59.00 59.50 921,939 54,748,609
20 May 2026 59.00 59.50 58.75 59.50 1,160,779 68,712,334
19 May 2026 59.00 59.50 58.75 59.00 1,042,092 61,543,015
18 May 2026 59.50 59.50 58.75 59.25 1,500,517 88,809,489
15 May 2026 59.00 59.50 58.75 59.25 1,778,429 105,289,225
14 May 2026 58.50 59.00 58.00 58.75 1,518,514 88,877,254
13 May 2026 59.00 59.75 58.25 58.50 3,915,097 231,456,306
12 May 2026 58.00 59.00 57.75 58.75 3,085,327 180,699,032
11 May 2026 57.25 58.00 56.75 57.25 2,619,479 150,236,228
08 May 2026 56.75 57.25 56.75 57.00 625,122 35,632,757
07 May 2026 57.25 57.50 56.75 56.75 966,493 55,153,213
06 May 2026 56.75 57.75 56.50 57.25 2,460,670 140,855,485
05 May 2026 56.25 57.00 56.25 57.00 2,463,093 139,744,312
30 Apr 2026 56.25 56.50 56.00 56.00 2,022,504 113,683,997
29 Apr 2026 55.25 56.75 55.25 56.75 1,939,745 109,049,545
28 Apr 2026 55.00 55.50 54.75 55.25 2,416,171 133,060,641
27 Apr 2026 55.25 55.50 55.00 55.00 1,002,889 55,286,436
24 Apr 2026 55.00 55.00 54.25 54.75 2,195,642 119,957,963
23 Apr 2026 55.75 55.75 55.00 55.25 1,797,754 99,475,363
22 Apr 2026 56.50 57.50 56.00 56.00 3,386,649 191,214,283
21 Apr 2026 55.75 57.00 55.75 56.75 2,399,153 135,781,497
20 Apr 2026 55.25 56.25 55.25 55.75 1,853,996 103,256,666
17 Apr 2026 56.00 56.00 55.25 55.25 1,970,172 109,304,299
16 Apr 2026 55.50 56.25 55.50 56.00 3,804,540 212,645,242
10 Apr 2026 58.25 58.50 57.75 58.00 2,405,347 139,550,713
09 Apr 2026 58.25 58.50 57.75 58.00 1,852,542 107,703,619
08 Apr 2026 58.25 58.75 57.75 58.50 2,397,711 139,717,051
07 Apr 2026 57.50 58.00 57.25 57.50 2,127,017 122,656,429
03 Apr 2026 57.50 57.75 57.25 57.50 1,346,777 77,442,318
02 Apr 2026 57.50 57.75 57.00 57.25 1,754,516 100,705,539
01 Apr 2026 57.50 58.00 57.00 57.50 3,049,903 175,619,727
31 Mar 2026 56.50 56.75 56.25 56.75 2,567,863 145,224,047
30 Mar 2026 56.25 56.50 56.00 56.25 1,434,880 80,804,070
27 Mar 2026 56.50 57.00 56.25 56.75 2,155,114 121,947,274
26 Mar 2026 56.00 56.75 56.00 56.00 3,100,178 174,397,009
25 Mar 2026 55.75 56.25 55.25 56.00 2,322,822 129,687,906
24 Mar 2026 55.50 55.75 55.00 55.50 2,947,761 163,084,909
23 Mar 2026 54.75 55.50 54.25 54.75 3,911,860 214,192,236
20 Mar 2026 55.75 56.00 55.25 55.50 3,645,096 202,431,353
19 Mar 2026 56.00 56.25 55.25 55.25 3,486,622 193,707,349
18 Mar 2026 56.00 56.75 56.00 56.00 2,522,420 141,925,393
17 Mar 2026 56.25 56.50 55.75 56.00 1,674,586 93,939,707
16 Mar 2026 56.00 56.75 55.75 55.75 2,897,430 162,906,523
13 Mar 2026 56.50 56.75 55.75 56.00 2,755,554 154,929,617
12 Mar 2026 56.50 56.75 55.75 56.50 3,509,127 197,201,748
11 Mar 2026 56.75 57.00 56.25 56.50 2,532,368 143,369,014
10 Mar 2026 56.25 56.75 55.50 56.50 3,235,203 181,782,333
09 Mar 2026 54.50 55.50 53.75 55.50 4,992,183 273,335,066
06 Mar 2026 56.00 57.00 56.00 56.75 2,739,950 155,321,741
05 Mar 2026 57.25 57.75 56.25 56.75 4,752,331 269,823,044
04 Mar 2026 56.00 57.00 55.25 56.25 7,407,376 415,221,784
02 Mar 2026 60.00 60.50 58.75 58.75 4,504,333 268,190,455

Remark : Volume from SET main board.