Historical Price
From 01 Apr 2026 To 03 Jul 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(08 Jun 2026 To 19 Jun 2026) |
5.60 | 5.90 | 5.35 | 5.75 | 212,960,782 | 1,201,530,487 |
|
Previous 4 weeks
(07 May 2026 To 05 Jun 2026) |
3.58 | 6.30 | 3.48 | 5.75 | 567,461,158 | 3,047,876,477 |
| Daily Historical Data | ||||||
| 03 Jul 2026 | 5.70 | 6.15 | 5.65 | 6.15 | 68,465,310 | 408,582,906 |
| 02 Jul 2026 | 5.65 | 5.70 | 5.55 | 5.65 | 21,135,114 | 118,806,390 |
| 01 Jul 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 8,266,679 | 47,260,148 |
| 30 Jun 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 17,695,428 | 101,799,162 |
| 29 Jun 2026 | 5.85 | 5.85 | 5.65 | 5.80 | 19,719,289 | 112,981,012 |
| 26 Jun 2026 | 5.80 | 5.90 | 5.75 | 5.85 | 25,880,200 | 150,673,344 |
| 25 Jun 2026 | 5.65 | 5.85 | 5.60 | 5.85 | 29,904,154 | 173,406,856 |
| 24 Jun 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 6,369,276 | 35,579,242 |
| 23 Jun 2026 | 5.75 | 5.75 | 5.40 | 5.50 | 18,745,715 | 104,598,331 |
| 22 Jun 2026 | 5.75 | 5.90 | 5.70 | 5.80 | 17,498,196 | 101,346,023 |
| 19 Jun 2026 | 5.70 | 5.85 | 5.60 | 5.75 | 16,823,364 | 96,385,419 |
| 18 Jun 2026 | 5.90 | 5.90 | 5.55 | 5.60 | 15,810,722 | 90,197,511 |
| 17 Jun 2026 | 5.65 | 5.85 | 5.65 | 5.80 | 27,636,330 | 159,545,884 |
| 16 Jun 2026 | 5.80 | 5.80 | 5.60 | 5.65 | 10,057,665 | 57,105,212 |
| 15 Jun 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 20,757,426 | 118,784,639 |
| 12 Jun 2026 | 5.60 | 5.75 | 5.50 | 5.70 | 21,690,872 | 122,899,567 |
| 11 Jun 2026 | 5.35 | 5.60 | 5.35 | 5.55 | 19,285,293 | 106,128,461 |
| 10 Jun 2026 | 5.45 | 5.55 | 5.35 | 5.35 | 24,642,467 | 134,334,005 |
| 09 Jun 2026 | 5.70 | 5.75 | 5.45 | 5.50 | 23,512,865 | 130,152,971 |
| 08 Jun 2026 | 5.60 | 5.85 | 5.55 | 5.60 | 32,743,778 | 185,996,818 |
| 05 Jun 2026 | 5.70 | 5.90 | 5.65 | 5.75 | 37,705,133 | 217,420,048 |
| 04 Jun 2026 | 5.90 | 6.30 | 5.60 | 5.75 | 97,724,296 | 583,060,477 |
| 02 Jun 2026 | 5.70 | 5.90 | 5.55 | 5.90 | 56,148,716 | 324,866,201 |
| 29 May 2026 | 5.85 | 6.15 | 5.60 | 5.80 | 138,619,333 | 812,270,533 |
| 28 May 2026 | 5.25 | 5.60 | 5.00 | 5.40 | 134,360,754 | 711,299,431 |
| 27 May 2026 | 3.86 | 4.42 | 3.82 | 4.34 | 39,511,552 | 165,795,958 |
| 26 May 2026 | 3.88 | 3.92 | 3.82 | 3.86 | 5,266,808 | 20,382,055 |
| 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 |
Remark : Volume from SET main board.