Historical Price
From 15 Jan 2026 To 10 Apr 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(13 Mar 2026 To 26 Mar 2026) |
3.40 | 3.40 | 3.00 | 3.08 | 55,733,463 | 176,896,338 |
|
Previous 4 weeks
(12 Feb 2026 To 12 Mar 2026) |
3.30 | 4.10 | 3.18 | 3.44 | 129,750,399 | 477,596,404 |
| Daily Historical Data | ||||||
| 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 |
| 19 Feb 2026 | 3.92 | 4.06 | 3.92 | 4.00 | 10,559,928 | 42,237,960 |
| 18 Feb 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 4,717,946 | 18,359,424 |
| 17 Feb 2026 | 3.72 | 3.92 | 3.70 | 3.92 | 6,969,186 | 26,671,719 |
| 16 Feb 2026 | 3.80 | 3.82 | 3.68 | 3.72 | 12,386,779 | 46,415,906 |
| 13 Feb 2026 | 3.52 | 3.68 | 3.52 | 3.68 | 14,775,101 | 53,400,749 |
| 12 Feb 2026 | 3.30 | 3.38 | 3.30 | 3.34 | 2,251,175 | 7,521,136 |
| 11 Feb 2026 | 3.28 | 3.34 | 3.28 | 3.32 | 2,653,240 | 8,781,460 |
| 10 Feb 2026 | 3.26 | 3.30 | 3.20 | 3.30 | 4,250,105 | 13,773,008 |
| 09 Feb 2026 | 3.34 | 3.36 | 3.24 | 3.24 | 4,734,003 | 15,533,745 |
| 06 Feb 2026 | 3.24 | 3.38 | 3.24 | 3.30 | 5,129,403 | 17,071,468 |
| 05 Feb 2026 | 3.24 | 3.30 | 3.22 | 3.24 | 1,369,949 | 4,446,063 |
| 04 Feb 2026 | 3.24 | 3.26 | 3.20 | 3.26 | 2,642,029 | 8,539,435 |
| 03 Feb 2026 | 3.18 | 3.30 | 3.18 | 3.26 | 4,771,957 | 15,490,785 |
| 02 Feb 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 1,812,940 | 5,743,667 |
| 30 Jan 2026 | 3.24 | 3.26 | 3.18 | 3.22 | 4,009,649 | 12,885,391 |
| 29 Jan 2026 | 3.20 | 3.32 | 3.08 | 3.26 | 8,761,981 | 28,308,818 |
| 28 Jan 2026 | 2.98 | 3.14 | 2.96 | 3.14 | 5,114,303 | 15,835,979 |
| 27 Jan 2026 | 2.94 | 3.00 | 2.94 | 2.98 | 621,601 | 1,854,796 |
| 26 Jan 2026 | 2.98 | 3.00 | 2.92 | 2.94 | 644,817 | 1,901,172 |
| 23 Jan 2026 | 2.94 | 3.00 | 2.94 | 2.98 | 335,200 | 999,168 |
| 22 Jan 2026 | 3.04 | 3.08 | 2.94 | 2.94 | 2,097,359 | 6,322,440 |
| 21 Jan 2026 | 3.06 | 3.08 | 3.02 | 3.04 | 2,001,157 | 6,108,934 |
| 20 Jan 2026 | 3.00 | 3.04 | 2.98 | 3.02 | 1,325,918 | 3,992,344 |
| 19 Jan 2026 | 2.88 | 3.02 | 2.86 | 2.98 | 1,560,846 | 4,616,801 |
| 16 Jan 2026 | 2.86 | 2.92 | 2.84 | 2.88 | 945,148 | 2,707,010 |
| 15 Jan 2026 | 2.86 | 2.92 | 2.84 | 2.86 | 1,179,974 | 3,388,818 |
Remark : Volume from SET main board.