Historical Price
Filter Dates:
Historical Price from
To
| Date | Open | High | Low | Close | Volume (Shares) | Value Baht |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( To ) |
3.36 | 3.48 | 3.22 | 3.40 | 127,804,273 | 427,805,182 |
| Previous 4 weeks ( To ) |
3.14 | 3.66 | 3.08 | 3.40 | 247,776,612 | 849,599,532 |
| Daily Historical Data | ||||||
| 29 May 2026 | 3.48 | 3.52 | 3.46 | 3.46 | 5,776,278 | 20,144,259 |
| 28 May 2026 | 3.48 | 3.52 | 3.42 | 3.48 | 6,673,024 | 23,192,936 |
| 27 May 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 5,462,623 | 19,032,205 |
| 26 May 2026 | 3.58 | 3.58 | 3.46 | 3.48 | 12,173,367 | 42,726,409 |
| 25 May 2026 | 3.64 | 3.68 | 3.58 | 3.60 | 14,825,012 | 53,564,678 |
| 22 May 2026 | 3.52 | 3.66 | 3.46 | 3.60 | 28,266,528 | 100,705,592 |
| 21 May 2026 | 3.46 | 3.60 | 3.44 | 3.58 | 22,949,463 | 81,166,643 |
| 20 May 2026 | 3.52 | 3.52 | 3.42 | 3.44 | 12,301,247 | 42,694,933 |
| 19 May 2026 | 3.38 | 3.56 | 3.38 | 3.54 | 24,998,829 | 86,794,100 |
| 18 May 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 7,429,366 | 24,986,470 |
| 15 May 2026 | 3.36 | 3.44 | 3.34 | 3.40 | 17,943,699 | 61,086,236 |
| 14 May 2026 | 3.30 | 3.36 | 3.26 | 3.36 | 8,891,875 | 29,458,078 |
| 13 May 2026 | 3.22 | 3.30 | 3.22 | 3.28 | 8,212,331 | 26,799,769 |
| 12 May 2026 | 3.38 | 3.38 | 3.22 | 3.22 | 19,309,949 | 63,259,514 |
| 11 May 2026 | 3.42 | 3.44 | 3.30 | 3.32 | 12,752,956 | 42,692,464 |
| 08 May 2026 | 3.34 | 3.40 | 3.32 | 3.40 | 10,932,898 | 36,726,385 |
| 07 May 2026 | 3.40 | 3.48 | 3.36 | 3.38 | 21,750,363 | 74,337,478 |
| 06 May 2026 | 3.32 | 3.38 | 3.30 | 3.36 | 12,429,713 | 41,587,433 |
| 05 May 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 8,961,370 | 29,637,599 |
| 30 April 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 6,619,119 | 22,220,226 |
| 29 April 2026 | 3.40 | 3.48 | 3.36 | 3.40 | 12,295,441 | 42,074,777 |
| 28 April 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 6,100,312 | 20,890,152 |
| 27 April 2026 | 3.54 | 3.54 | 3.46 | 3.48 | 7,222,863 | 25,233,676 |
| 24 April 2026 | 3.48 | 3.52 | 3.44 | 3.50 | 9,107,625 | 31,714,951 |
| 23 April 2026 | 3.48 | 3.50 | 3.42 | 3.48 | 16,023,063 | 55,718,011 |
| 22 April 2026 | 3.48 | 3.56 | 3.44 | 3.44 | 16,940,188 | 59,049,378 |
| 21 April 2026 | 3.48 | 3.50 | 3.44 | 3.48 | 13,510,027 | 46,792,696 |
| 20 April 2026 | 3.44 | 3.50 | 3.40 | 3.46 | 13,291,972 | 45,823,153 |
| 17 April 2026 | 3.46 | 3.50 | 3.42 | 3.44 | 7,023,971 | 24,244,784 |
| 16 April 2026 | 3.44 | 3.52 | 3.42 | 3.44 | 11,525,605 | 39,840,505 |
| 10 April 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 6,295,542 | 21,306,823 |
| 09 April 2026 | 3.54 | 3.54 | 3.38 | 3.40 | 12,694,460 | 43,771,277 |
| 08 April 2026 | 3.60 | 3.66 | 3.50 | 3.56 | 15,738,994 | 56,296,072 |
| 07 April 2026 | 3.52 | 3.56 | 3.44 | 3.54 | 12,478,477 | 43,815,120 |
| 03 April 2026 | 3.48 | 3.60 | 3.46 | 3.52 | 22,609,092 | 80,014,869 |
| 02 April 2026 | 3.36 | 3.46 | 3.30 | 3.44 | 12,081,477 | 41,114,852 |
| 01 April 2026 | 3.36 | 3.42 | 3.30 | 3.38 | 17,627,470 | 59,396,934 |
| 31 March 2026 | 3.22 | 3.34 | 3.22 | 3.30 | 14,072,890 | 46,070,633 |
| 30 March 2026 | 3.12 | 3.20 | 3.10 | 3.20 | 7,140,689 | 22,613,747 |
| 27 March 2026 | 3.14 | 3.18 | 3.08 | 3.14 | 13,996,454 | 43,817,122 |
| 26 March 2026 | 3.16 | 3.18 | 3.08 | 3.10 | 9,865,524 | 30,643,196 |
| 25 March 2026 | 3.12 | 3.24 | 3.12 | 3.24 | 10,046,681 | 31,984,877 |
| 24 March 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 5,358,888 | 16,411,385 |
| 23 March 2026 | 3.10 | 3.10 | 3.02 | 3.04 | 8,423,399 | 25,700,392 |
| 20 March 2026 | 3.14 | 3.16 | 3.12 | 3.12 | 6,458,666 | 20,241,780 |
| 19 March 2026 | 3.22 | 3.22 | 3.08 | 3.10 | 14,298,945 | 45,043,470 |
| 18 March 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 4,116,877 | 13,373,453 |
| 17 March 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 7,216,531 | 23,599,590 |
| 16 March 2026 | 3.28 | 3.30 | 3.22 | 3.22 | 11,474,687 | 37,218,189 |
| 13 March 2026 | 3.32 | 3.32 | 3.26 | 3.30 | 9,984,898 | 32,701,954 |
| 12 March 2026 | 3.28 | 3.38 | 3.22 | 3.34 | 12,099,676 | 39,954,937 |
| 11 March 2026 | 3.28 | 3.38 | 3.28 | 3.28 | 8,967,363 | 29,810,159 |
| 10 March 2026 | 3.30 | 3.32 | 3.24 | 3.26 | 10,370,287 | 34,028,857 |
| 09 March 2026 | 3.12 | 3.24 | 3.06 | 3.24 | 14,419,215 | 45,377,701 |
| 06 March 2026 | 3.28 | 3.34 | 3.24 | 3.28 | 19,221,525 | 63,045,369 |
| 05 March 2026 | 3.44 | 3.44 | 3.26 | 3.40 | 29,358,724 | 97,977,623 |
| 04 March 2026 | 3.36 | 3.42 | 3.20 | 3.40 | 38,381,137 | 127,717,891 |
| 02 March 2026 | 3.70 | 3.78 | 3.56 | 3.56 | 28,098,736 | 103,739,200 |
| 27 February 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 22,825,517 | 89,169,718 |
| 26 February 2026 | 3.88 | 3.94 | 3.80 | 3.88 | 27,237,756 | 106,038,964 |
Remark : Volume from SET main board.