Historical Price From
05 Jan 2026 - To
30 Mar 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (02/03/2026 To 16/03/2026) |
4.02 | 4.06 | 3.32 | 3.38 | 80,026,794 | 285,571,492 |
| Previous 4 weeks (02/02/2026 To 27/02/2026) |
4.22 | 4.68 | 4.06 | 4.08 | 104,892,896 | 454,904,443 |
| Daily Historical Data | ||||||
| 30 Mar 2026 | 3.46 | 3.58 | 3.44 | 3.50 | 10,851,166 | 38,139,179 |
| 27 Mar 2026 | 3.50 | 3.58 | 3.48 | 3.50 | 10,355,600 | 36,439,042 |
| 26 Mar 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 1,566,250 | 5,440,751 |
| 25 Mar 2026 | 3.44 | 3.52 | 3.42 | 3.50 | 4,464,782 | 15,538,189 |
| 24 Mar 2026 | 3.44 | 3.46 | 3.42 | 3.42 | 2,926,307 | 10,067,588 |
| 23 Mar 2026 | 3.34 | 3.50 | 3.34 | 3.42 | 4,044,902 | 13,953,553 |
| 20 Mar 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 1,020,239 | 3,458,379 |
| 19 Mar 2026 | 3.48 | 3.50 | 3.34 | 3.34 | 7,914,748 | 27,015,128 |
| 18 Mar 2026 | 3.42 | 3.56 | 3.38 | 3.48 | 9,984,000 | 34,820,714 |
| 17 Mar 2026 | 3.38 | 3.42 | 3.36 | 3.38 | 6,014,462 | 20,365,495 |
| 16 Mar 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 2,915,172 | 9,853,468 |
| 13 Mar 2026 | 3.46 | 3.46 | 3.36 | 3.40 | 9,148,659 | 31,018,475 |
| 12 Mar 2026 | 3.50 | 3.50 | 3.42 | 3.46 | 3,263,890 | 11,303,887 |
| 11 Mar 2026 | 3.56 | 3.58 | 3.48 | 3.50 | 5,133,220 | 18,119,088 |
| 10 Mar 2026 | 3.52 | 3.58 | 3.50 | 3.52 | 4,781,704 | 16,894,922 |
| 09 Mar 2026 | 3.32 | 3.50 | 3.32 | 3.48 | 5,420,411 | 18,582,675 |
| 06 Mar 2026 | 3.50 | 3.50 | 3.34 | 3.44 | 11,729,740 | 39,917,709 |
| 05 Mar 2026 | 3.60 | 3.66 | 3.46 | 3.50 | 6,272,946 | 22,068,112 |
| 04 Mar 2026 | 3.70 | 3.78 | 3.40 | 3.50 | 16,037,733 | 56,812,420 |
| 02 Mar 2026 | 4.02 | 4.06 | 3.90 | 3.90 | 15,323,319 | 61,000,736 |
| 27 Feb 2026 | 4.22 | 4.22 | 4.06 | 4.08 | 13,285,479 | 54,517,968 |
| 26 Feb 2026 | 4.22 | 4.22 | 4.14 | 4.18 | 7,180,070 | 29,933,458 |
| 25 Feb 2026 | 4.24 | 4.26 | 4.18 | 4.18 | 10,070,682 | 42,393,195 |
| 24 Feb 2026 | 4.32 | 4.32 | 4.18 | 4.22 | 8,454,983 | 35,751,765 |
| 23 Feb 2026 | 4.48 | 4.48 | 4.26 | 4.30 | 8,349,476 | 36,565,503 |
| 20 Feb 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 13,139,320 | 57,668,395 |
| 19 Feb 2026 | 4.62 | 4.66 | 4.56 | 4.58 | 5,634,911 | 25,862,555 |
| 18 Feb 2026 | 4.68 | 4.68 | 4.58 | 4.58 | 5,126,721 | 23,655,991 |
| 17 Feb 2026 | 4.50 | 4.64 | 4.50 | 4.62 | 3,734,598 | 17,179,675 |
| 16 Feb 2026 | 4.58 | 4.64 | 4.54 | 4.54 | 3,139,694 | 14,384,068 |
| 13 Feb 2026 | 4.52 | 4.60 | 4.52 | 4.56 | 3,321,285 | 15,102,259 |
| 12 Feb 2026 | 4.40 | 4.60 | 4.38 | 4.58 | 4,658,279 | 20,868,057 |
| 11 Feb 2026 | 4.34 | 4.46 | 4.34 | 4.38 | 3,996,766 | 17,602,328 |
| 10 Feb 2026 | 4.30 | 4.36 | 4.24 | 4.36 | 4,565,145 | 19,599,096 |
| 09 Feb 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 2,565,744 | 11,101,157 |
| 06 Feb 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 1,348,498 | 5,802,484 |
| 05 Feb 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 2,059,101 | 8,908,791 |
| 04 Feb 2026 | 4.24 | 4.28 | 4.22 | 4.28 | 1,095,614 | 4,668,318 |
| 03 Feb 2026 | 4.22 | 4.26 | 4.18 | 4.24 | 1,464,454 | 6,171,767 |
| 02 Feb 2026 | 4.22 | 4.26 | 4.18 | 4.22 | 1,702,076 | 7,167,613 |
| 30 Jan 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 920,058 | 3,863,137 |
| 29 Jan 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 1,002,230 | 4,186,252 |
| 28 Jan 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 473,535 | 1,988,140 |
| 27 Jan 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 867,604 | 3,645,101 |
| 26 Jan 2026 | 4.18 | 4.22 | 4.12 | 4.22 | 1,150,871 | 4,804,375 |
| 23 Jan 2026 | 4.24 | 4.28 | 4.18 | 4.18 | 1,984,077 | 8,377,682 |
| 22 Jan 2026 | 4.30 | 4.32 | 4.20 | 4.22 | 2,788,220 | 11,856,922 |
| 21 Jan 2026 | 4.20 | 4.30 | 4.18 | 4.30 | 3,638,366 | 15,501,185 |
| 20 Jan 2026 | 4.18 | 4.24 | 4.18 | 4.20 | 2,070,625 | 8,697,086 |
| 19 Jan 2026 | 4.08 | 4.18 | 4.06 | 4.18 | 2,197,050 | 9,081,878 |
| 16 Jan 2026 | 4.10 | 4.12 | 4.06 | 4.08 | 1,197,594 | 4,896,384 |
| 15 Jan 2026 | 4.02 | 4.12 | 4.00 | 4.10 | 1,387,596 | 5,645,175 |
| 14 Jan 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 1,205,905 | 4,907,687 |
| 13 Jan 2026 | 4.12 | 4.14 | 4.02 | 4.04 | 3,529,315 | 14,411,569 |
| 12 Jan 2026 | 4.20 | 4.20 | 4.12 | 4.14 | 818,238 | 3,403,869 |
| 09 Jan 2026 | 4.18 | 4.22 | 4.16 | 4.20 | 2,949,694 | 12,359,950 |
| 08 Jan 2026 | 4.22 | 4.22 | 4.14 | 4.14 | 957,867 | 3,994,728 |
| 07 Jan 2026 | 4.20 | 4.22 | 4.16 | 4.20 | 629,445 | 2,640,723 |
| 06 Jan 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 1,553,330 | 6,490,971 |
| 05 Jan 2026 | 4.12 | 4.22 | 4.10 | 4.14 | 1,566,701 | 6,521,126 |
Remark : Volume from SET main board.