Historical Price From
15 May 2026 - To
13 Aug 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (14/07/2026 To 27/07/2026) |
3.98 | 4.08 | 3.86 | 3.96 | 58,355,860 | 231,582,498 |
| Previous 4 weeks (16/06/2026 To 13/07/2026) |
3.54 | 4.02 | 3.54 | 4.00 | 80,474,524 | 306,056,848 |
| Daily Historical Data | ||||||
| 13 Aug 2026 | 4.08 | 4.14 | 4.08 | 4.08 | 2,372,528 | 9,738,520 |
| 11 Aug 2026 | 4.12 | 4.14 | 4.06 | 4.08 | 3,130,079 | 12,802,617 |
| 10 Aug 2026 | 4.18 | 4.18 | 4.08 | 4.12 | 4,968,138 | 20,475,163 |
| 07 Aug 2026 | 4.04 | 4.16 | 4.04 | 4.14 | 8,335,391 | 34,301,007 |
| 06 Aug 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 1,043,093 | 4,158,626 |
| 05 Aug 2026 | 4.02 | 4.04 | 3.96 | 3.98 | 3,882,280 | 15,506,777 |
| 04 Aug 2026 | 4.08 | 4.10 | 4.02 | 4.02 | 2,487,549 | 10,071,260 |
| 03 Aug 2026 | 4.04 | 4.08 | 4.04 | 4.06 | 4,061,836 | 16,473,013 |
| 31 Jul 2026 | 3.96 | 4.10 | 3.96 | 4.06 | 11,751,863 | 47,447,973 |
| 30 Jul 2026 | 3.88 | 3.98 | 3.88 | 3.94 | 6,486,778 | 25,499,384 |
| 27 Jul 2026 | 4.00 | 4.00 | 3.94 | 3.96 | 2,523,226 | 9,995,233 |
| 24 Jul 2026 | 3.98 | 4.02 | 3.96 | 3.98 | 5,579,004 | 22,254,510 |
| 23 Jul 2026 | 3.92 | 4.08 | 3.92 | 4.02 | 18,913,109 | 75,988,135 |
| 22 Jul 2026 | 3.94 | 4.02 | 3.92 | 3.92 | 6,047,134 | 23,958,011 |
| 21 Jul 2026 | 3.94 | 3.96 | 3.90 | 3.92 | 2,273,043 | 8,937,913 |
| 20 Jul 2026 | 3.92 | 3.94 | 3.86 | 3.92 | 4,822,097 | 18,837,757 |
| 17 Jul 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 4,352,737 | 16,940,770 |
| 16 Jul 2026 | 4.00 | 4.02 | 3.88 | 3.90 | 9,699,620 | 38,054,645 |
| 15 Jul 2026 | 4.06 | 4.06 | 3.98 | 3.98 | 2,473,914 | 9,921,451 |
| 14 Jul 2026 | 3.98 | 4.02 | 3.98 | 4.00 | 1,671,976 | 6,694,073 |
| 13 Jul 2026 | 3.94 | 4.02 | 3.94 | 4.00 | 2,113,418 | 8,424,664 |
| 10 Jul 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 2,011,184 | 7,936,349 |
| 09 Jul 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 2,507,072 | 9,893,823 |
| 08 Jul 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3,809,888 | 14,999,171 |
| 07 Jul 2026 | 3.98 | 4.00 | 3.94 | 3.96 | 1,537,209 | 6,091,329 |
| 06 Jul 2026 | 3.94 | 3.98 | 3.88 | 3.98 | 3,975,008 | 15,683,861 |
| 03 Jul 2026 | 3.92 | 3.98 | 3.88 | 3.92 | 6,169,008 | 24,242,958 |
| 02 Jul 2026 | 3.94 | 3.94 | 3.82 | 3.90 | 5,189,413 | 20,098,487 |
| 01 Jul 2026 | 3.90 | 3.94 | 3.84 | 3.94 | 4,151,225 | 16,216,931 |
| 30 Jun 2026 | 3.86 | 3.90 | 3.86 | 3.88 | 2,513,346 | 9,773,573 |
| 29 Jun 2026 | 3.82 | 3.92 | 3.80 | 3.88 | 10,205,189 | 39,312,170 |
| 26 Jun 2026 | 3.74 | 3.84 | 3.72 | 3.82 | 6,908,246 | 26,108,508 |
| 25 Jun 2026 | 3.74 | 3.78 | 3.72 | 3.74 | 6,858,740 | 25,744,449 |
| 24 Jun 2026 | 3.66 | 3.74 | 3.62 | 3.74 | 5,130,201 | 18,928,582 |
| 23 Jun 2026 | 3.60 | 3.68 | 3.58 | 3.60 | 4,943,396 | 17,886,515 |
| 22 Jun 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 1,530,278 | 5,516,772 |
| 19 Jun 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 1,553,650 | 5,604,858 |
| 18 Jun 2026 | 3.62 | 3.64 | 3.56 | 3.62 | 3,392,105 | 12,183,304 |
| 17 Jun 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3,748,384 | 13,485,153 |
| 16 Jun 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 2,227,564 | 7,925,391 |
| 15 Jun 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 2,639,422 | 9,299,898 |
| 12 Jun 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 1,342,584 | 4,647,892 |
| 11 Jun 2026 | 3.48 | 3.52 | 3.46 | 3.48 | 1,735,336 | 6,047,041 |
| 10 Jun 2026 | 3.50 | 3.52 | 3.48 | 3.48 | 613,502 | 2,148,121 |
| 09 Jun 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 1,473,916 | 5,174,264 |
| 08 Jun 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 838,757 | 2,945,553 |
| 05 Jun 2026 | 3.54 | 3.58 | 3.48 | 3.54 | 4,012,887 | 14,110,964 |
| 04 Jun 2026 | 3.56 | 3.62 | 3.48 | 3.52 | 4,823,105 | 17,075,056 |
| 02 Jun 2026 | 3.70 | 3.70 | 3.58 | 3.58 | 3,086,859 | 11,157,179 |
| 29 May 2026 | 3.66 | 3.72 | 3.64 | 3.66 | 5,205,289 | 19,152,549 |
| 28 May 2026 | 3.60 | 3.66 | 3.60 | 3.64 | 4,613,429 | 16,739,018 |
| 27 May 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 2,102,129 | 7,512,040 |
| 26 May 2026 | 3.54 | 3.60 | 3.52 | 3.54 | 1,959,371 | 6,971,158 |
| 25 May 2026 | 3.46 | 3.54 | 3.44 | 3.52 | 3,171,301 | 11,072,053 |
| 22 May 2026 | 3.58 | 3.58 | 3.46 | 3.46 | 3,043,533 | 10,669,635 |
| 21 May 2026 | 3.58 | 3.58 | 3.52 | 3.54 | 1,934,428 | 6,869,247 |
| 20 May 2026 | 3.54 | 3.60 | 3.52 | 3.58 | 3,871,884 | 13,808,057 |
| 19 May 2026 | 3.46 | 3.54 | 3.42 | 3.52 | 4,420,255 | 15,489,656 |
| 18 May 2026 | 3.46 | 3.48 | 3.40 | 3.46 | 1,987,035 | 6,853,233 |
| 15 May 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 895,604 | 3,096,073 |
Remark : Volume from SET main board.