Historical Price From
18 Aug 2026 - To
11 Nov 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (14/10/2026 To 28/10/2026) |
4.16 | 4.28 | 4.12 | 4.24 | 12,592,325 | 52,685,222 |
| Previous 4 weeks (15/09/2026 To 12/10/2026) |
4.12 | 4.34 | 4.04 | 4.16 | 54,830,309 | 230,416,296 |
| Daily Historical Data | ||||||
| 11 Nov 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 686,923 | 2,886,262 |
| 10 Nov 2026 | 4.18 | 4.22 | 4.12 | 4.20 | 1,829,358 | 7,618,917 |
| 09 Nov 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 523,278 | 2,194,976 |
| 06 Nov 2026 | 4.22 | 4.22 | 4.16 | 4.20 | 1,493,322 | 6,261,991 |
| 05 Nov 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 1,304,524 | 5,508,359 |
| 04 Nov 2026 | 4.18 | 4.22 | 4.16 | 4.22 | 1,290,027 | 5,409,878 |
| 03 Nov 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 702,793 | 2,935,425 |
| 02 Nov 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 437,231 | 1,821,813 |
| 30 Oct 2026 | 4.16 | 4.18 | 4.12 | 4.18 | 1,277,199 | 5,297,399 |
| 29 Oct 2026 | 4.24 | 4.24 | 4.16 | 4.16 | 1,557,731 | 6,522,550 |
| 28 Oct 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 600,655 | 2,552,425 |
| 27 Oct 2026 | 4.24 | 4.28 | 4.24 | 4.26 | 983,095 | 4,186,816 |
| 26 Oct 2026 | 4.24 | 4.26 | 4.18 | 4.26 | 1,064,287 | 4,478,564 |
| 22 Oct 2026 | 4.18 | 4.24 | 4.18 | 4.22 | 1,153,612 | 4,857,907 |
| 21 Oct 2026 | 4.18 | 4.20 | 4.12 | 4.20 | 2,397,523 | 9,986,528 |
| 20 Oct 2026 | 4.16 | 4.18 | 4.14 | 4.18 | 1,756,550 | 7,289,204 |
| 19 Oct 2026 | 4.18 | 4.18 | 4.14 | 4.18 | 2,102,085 | 8,758,588 |
| 16 Oct 2026 | - | - | - | - | 0 | 0 |
| 15 Oct 2026 | 4.18 | 4.20 | 4.16 | 4.18 | 1,171,023 | 4,894,378 |
| 14 Oct 2026 | 4.16 | 4.20 | 4.14 | 4.20 | 1,363,495 | 5,680,812 |
| 12 Oct 2026 | 4.20 | 4.20 | 4.08 | 4.16 | 4,142,526 | 17,107,648 |
| 09 Oct 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 604,453 | 2,548,527 |
| 08 Oct 2026 | 4.26 | 4.30 | 4.22 | 4.22 | 2,025,921 | 8,622,788 |
| 07 Oct 2026 | 4.26 | 4.30 | 4.24 | 4.28 | 1,617,127 | 6,899,237 |
| 06 Oct 2026 | 4.28 | 4.32 | 4.26 | 4.26 | 2,415,829 | 10,346,242 |
| 05 Oct 2026 | 4.22 | 4.30 | 4.20 | 4.30 | 4,604,072 | 19,644,495 |
| 02 Oct 2026 | 4.24 | 4.24 | 4.12 | 4.20 | 6,005,655 | 25,054,567 |
| 01 Oct 2026 | 4.16 | 4.22 | 4.14 | 4.22 | 4,429,230 | 18,490,236 |
| 30 Sep 2026 | 4.22 | 4.24 | 4.16 | 4.16 | 3,641,240 | 15,226,939 |
| 29 Sep 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 986,221 | 4,163,740 |
| 28 Sep 2026 | 4.28 | 4.28 | 4.22 | 4.24 | 1,747,956 | 7,426,988 |
| 25 Sep 2026 | 4.32 | 4.34 | 4.24 | 4.28 | 3,432,809 | 14,686,480 |
| 24 Sep 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 3,573,828 | 15,176,537 |
| 23 Sep 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 826,055 | 3,475,015 |
| 22 Sep 2026 | 4.18 | 4.24 | 4.18 | 4.20 | 755,814 | 3,182,644 |
| 21 Sep 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 1,637,486 | 6,879,666 |
| 18 Sep 2026 | 4.20 | 4.24 | 4.16 | 4.20 | 2,360,325 | 9,895,104 |
| 17 Sep 2026 | 4.04 | 4.22 | 4.04 | 4.20 | 7,120,570 | 29,704,867 |
| 16 Sep 2026 | 4.10 | 4.12 | 4.06 | 4.06 | 2,248,117 | 9,191,481 |
| 15 Sep 2026 | 4.12 | 4.12 | 4.10 | 4.12 | 655,075 | 2,693,095 |
| 14 Sep 2026 | 4.08 | 4.12 | 4.08 | 4.08 | 375,680 | 1,537,020 |
| 11 Sep 2026 | 4.12 | 4.12 | 4.06 | 4.08 | 3,843,858 | 15,718,010 |
| 10 Sep 2026 | 4.14 | 4.16 | 4.10 | 4.12 | 1,313,701 | 5,416,510 |
| 09 Sep 2026 | 4.18 | 4.18 | 4.12 | 4.14 | 1,401,123 | 5,817,659 |
| 08 Sep 2026 | 4.10 | 4.18 | 4.08 | 4.16 | 2,908,877 | 12,025,882 |
| 07 Sep 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 1,168,078 | 4,800,165 |
| 04 Sep 2026 | 4.08 | 4.16 | 4.08 | 4.12 | 4,134,231 | 17,077,716 |
| 03 Sep 2026 | 4.10 | 4.18 | 4.08 | 4.08 | 4,623,438 | 19,042,161 |
| 02 Sep 2026 | 4.04 | 4.12 | 4.04 | 4.10 | 4,785,580 | 19,558,043 |
| 01 Sep 2026 | 4.04 | 4.10 | 4.04 | 4.04 | 2,498,253 | 10,158,105 |
| 31 Aug 2026 | 4.02 | 4.08 | 4.00 | 4.04 | 2,641,175 | 10,673,906 |
| 28 Aug 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 1,537,650 | 6,205,024 |
| 27 Aug 2026 | 3.98 | 4.06 | 3.96 | 4.02 | 4,304,081 | 17,336,834 |
| 26 Aug 2026 | 3.94 | 3.96 | 3.90 | 3.96 | 623,395 | 2,455,581 |
| 25 Aug 2026 | 3.94 | 3.96 | 3.94 | 3.94 | 1,196,704 | 4,716,695 |
| 24 Aug 2026 | 4.00 | 4.00 | 3.88 | 3.96 | 3,446,368 | 13,547,092 |
| 21 Aug 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 2,271,922 | 9,095,339 |
| 20 Aug 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 2,182,633 | 8,705,469 |
| 19 Aug 2026 | 4.00 | 4.02 | 3.94 | 3.96 | 5,118,219 | 20,361,810 |
| 18 Aug 2026 | 4.12 | 4.14 | 4.10 | 4.12 | 3,556,320 | 14,637,473 |
Remark : Volume from SET main board.