Historical Price
From 20 Feb 2026 To 25 May 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(24 Apr 2026 To 11 May 2026) |
3.06 | 3.78 | 3.02 | 3.56 | 65,484,724 | 227,695,573 |
|
Previous 4 weeks
(23 Mar 2026 To 23 Apr 2026) |
3.08 | 3.32 | 3.00 | 3.06 | 57,653,948 | 182,924,424 |
| Daily Historical Data | ||||||
| 25 May 2026 | 3.84 | 3.90 | 3.74 | 3.88 | 8,189,018 | 31,239,648 |
| 22 May 2026 | 3.72 | 3.84 | 3.70 | 3.82 | 6,906,151 | 26,137,761 |
| 21 May 2026 | 3.56 | 3.72 | 3.56 | 3.70 | 6,062,156 | 22,208,569 |
| 20 May 2026 | 3.60 | 3.60 | 3.52 | 3.54 | 1,766,579 | 6,264,738 |
| 19 May 2026 | 3.52 | 3.60 | 3.52 | 3.56 | 1,393,204 | 4,977,650 |
| 18 May 2026 | 3.60 | 3.62 | 3.52 | 3.52 | 2,434,536 | 8,639,959 |
| 15 May 2026 | 3.66 | 3.68 | 3.54 | 3.58 | 3,750,801 | 13,532,993 |
| 14 May 2026 | 3.56 | 3.72 | 3.54 | 3.62 | 6,125,611 | 22,351,577 |
| 13 May 2026 | 3.52 | 3.60 | 3.50 | 3.56 | 2,078,626 | 7,350,165 |
| 12 May 2026 | 3.56 | 3.60 | 3.48 | 3.52 | 2,951,202 | 10,407,300 |
| 11 May 2026 | 3.66 | 3.78 | 3.54 | 3.56 | 9,977,003 | 36,424,819 |
| 08 May 2026 | 3.54 | 3.64 | 3.52 | 3.62 | 3,636,503 | 13,078,886 |
| 07 May 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 2,853,176 | 10,167,709 |
| 06 May 2026 | 3.64 | 3.66 | 3.56 | 3.58 | 6,610,318 | 23,829,169 |
| 05 May 2026 | 3.54 | 3.64 | 3.48 | 3.62 | 4,476,543 | 15,921,284 |
| 30 Apr 2026 | 3.60 | 3.64 | 3.52 | 3.54 | 5,460,985 | 19,432,134 |
| 29 Apr 2026 | 3.42 | 3.60 | 3.38 | 3.60 | 10,764,879 | 37,768,083 |
| 28 Apr 2026 | 3.22 | 3.44 | 3.22 | 3.44 | 12,917,871 | 43,368,848 |
| 27 Apr 2026 | 3.10 | 3.24 | 3.10 | 3.22 | 6,402,345 | 20,417,062 |
| 24 Apr 2026 | 3.06 | 3.08 | 3.02 | 3.04 | 2,385,101 | 7,287,579 |
| 23 Apr 2026 | 3.12 | 3.12 | 3.04 | 3.06 | 2,008,602 | 6,174,198 |
| 22 Apr 2026 | 3.14 | 3.18 | 3.10 | 3.12 | 1,090,607 | 3,425,908 |
| 21 Apr 2026 | 3.12 | 3.16 | 3.10 | 3.14 | 1,823,943 | 5,702,734 |
| 20 Apr 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 2,338,935 | 7,317,763 |
| 17 Apr 2026 | 3.20 | 3.22 | 3.14 | 3.16 | 2,169,611 | 6,887,939 |
| 16 Apr 2026 | 3.22 | 3.28 | 3.20 | 3.22 | 2,248,357 | 7,283,378 |
| 10 Apr 2026 | 3.26 | 3.26 | 3.18 | 3.22 | 1,662,150 | 5,344,794 |
| 09 Apr 2026 | 3.26 | 3.28 | 3.20 | 3.22 | 1,781,615 | 5,759,308 |
| 08 Apr 2026 | 3.20 | 3.30 | 3.20 | 3.28 | 3,756,949 | 12,233,684 |
| 07 Apr 2026 | 3.12 | 3.14 | 3.06 | 3.14 | 1,886,200 | 5,870,598 |
| 03 Apr 2026 | 3.22 | 3.24 | 3.14 | 3.14 | 2,483,349 | 7,873,118 |
| 02 Apr 2026 | 3.26 | 3.28 | 3.18 | 3.22 | 4,710,857 | 15,178,817 |
| 01 Apr 2026 | 3.26 | 3.32 | 3.22 | 3.30 | 6,115,635 | 20,059,567 |
| 31 Mar 2026 | 3.16 | 3.26 | 3.16 | 3.24 | 6,028,370 | 19,375,281 |
| 30 Mar 2026 | 3.08 | 3.18 | 3.04 | 3.16 | 3,111,841 | 9,750,146 |
| 27 Mar 2026 | 3.10 | 3.18 | 3.10 | 3.10 | 3,869,597 | 12,145,471 |
| 26 Mar 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 1,369,972 | 4,245,520 |
| 25 Mar 2026 | 3.08 | 3.16 | 3.04 | 3.16 | 4,490,403 | 14,052,281 |
| 24 Mar 2026 | 3.04 | 3.08 | 3.00 | 3.02 | 2,117,134 | 6,417,436 |
| 23 Mar 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 2,589,821 | 7,826,483 |
| 20 Mar 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 2,433,215 | 7,600,306 |
| 19 Mar 2026 | 3.12 | 3.16 | 3.06 | 3.08 | 5,363,250 | 16,688,436 |
| 18 Mar 2026 | 3.24 | 3.34 | 3.14 | 3.14 | 12,648,736 | 40,683,806 |
| 17 Mar 2026 | 3.24 | 3.32 | 3.22 | 3.24 | 4,746,613 | 15,491,186 |
| 16 Mar 2026 | 3.14 | 3.24 | 3.10 | 3.20 | 8,215,123 | 25,973,743 |
| 13 Mar 2026 | 3.40 | 3.40 | 3.16 | 3.18 | 11,759,196 | 37,917,141 |
| 12 Mar 2026 | 3.36 | 3.48 | 3.34 | 3.44 | 3,465,761 | 11,880,259 |
| 11 Mar 2026 | 3.48 | 3.48 | 3.36 | 3.36 | 2,491,834 | 8,505,051 |
| 10 Mar 2026 | 3.48 | 3.48 | 3.38 | 3.44 | 3,753,656 | 12,882,917 |
| 09 Mar 2026 | 3.22 | 3.38 | 3.18 | 3.34 | 5,170,099 | 16,925,520 |
| 06 Mar 2026 | 3.30 | 3.48 | 3.28 | 3.48 | 6,748,253 | 22,890,000 |
| 05 Mar 2026 | 3.44 | 3.46 | 3.26 | 3.34 | 6,853,135 | 22,753,134 |
| 04 Mar 2026 | 3.46 | 3.50 | 3.24 | 3.34 | 10,857,618 | 36,494,431 |
| 02 Mar 2026 | 3.74 | 3.86 | 3.64 | 3.64 | 8,734,004 | 32,588,090 |
| 27 Feb 2026 | 3.92 | 3.94 | 3.86 | 3.90 | 2,483,301 | 9,662,975 |
| 26 Feb 2026 | 3.92 | 3.94 | 3.84 | 3.94 | 3,922,810 | 15,243,924 |
| 25 Feb 2026 | 3.96 | 4.00 | 3.88 | 3.90 | 4,212,674 | 16,577,103 |
| 24 Feb 2026 | 3.86 | 3.96 | 3.80 | 3.94 | 4,252,495 | 16,542,541 |
| 23 Feb 2026 | 4.00 | 4.02 | 3.84 | 3.88 | 5,974,156 | 23,397,470 |
| 20 Feb 2026 | 4.02 | 4.10 | 3.92 | 3.96 | 9,170,488 | 36,646,095 |
Remark : Volume from SET main board.