Historical Price From
01 Jul 2026 - To
25 Sep 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (31/08/2026 To 11/09/2026) |
4.02 | 4.18 | 4.00 | 4.08 | 29,318,314 | 120,288,157 |
| Previous 4 weeks (31/07/2026 To 28/08/2026) |
3.96 | 4.18 | 3.88 | 4.02 | 73,639,348 | 298,235,440 |
| Daily Historical Data | ||||||
| 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 |
| 17 Aug 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4,780,410 | 19,660,189 |
| 14 Aug 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 2,588,889 | 10,538,978 |
| 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 |
Remark : Volume from SET main board.