Historical Price

Filter Dates:

Historical Price from To
Date Open High Low Close Volume (Shares) Value Baht
Summary
Recent 2 weeks
( To ) 		3.36 3.44 3.06 3.28 161,494,043 531,432,270
Previous 4 weeks
( To ) 		3.50 4.46 3.50 3.56 593,166,437 2,342,399,895
Daily Historical Data
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
25 February 2026 3.82 3.86 3.74 3.84 33,109,757 125,656,285
24 February 2026 3.88 3.88 3.76 3.80 39,873,289 151,551,439
23 February 2026 4.18 4.18 3.78 3.88 61,944,218 244,335,142
20 February 2026 4.26 4.28 4.10 4.20 37,652,022 157,850,157
19 February 2026 4.22 4.46 4.20 4.30 67,033,724 291,145,866
18 February 2026 4.08 4.22 4.04 4.18 37,300,170 154,631,946
17 February 2026 3.94 4.06 3.84 4.02 28,070,740 111,567,452
16 February 2026 3.98 3.98 3.88 3.92 13,846,482 54,198,112
13 February 2026 3.98 4.06 3.92 3.96 19,576,702 78,052,129
12 February 2026 3.96 4.02 3.92 4.00 19,189,980 76,424,077
11 February 2026 3.94 4.00 3.90 3.92 24,385,522 96,254,975
10 February 2026 3.96 4.00 3.88 3.98 25,288,582 99,608,275
09 February 2026 3.88 3.96 3.86 3.90 30,422,131 119,407,155
06 February 2026 3.66 3.76 3.62 3.66 20,441,596 75,531,149
05 February 2026 3.64 3.72 3.64 3.68 12,728,170 46,768,933
04 February 2026 3.64 3.68 3.62 3.64 8,556,994 31,187,580
03 February 2026 3.50 3.70 3.50 3.64 35,584,349 129,281,341
02 February 2026 3.52 3.54 3.44 3.48 10,449,696 36,409,539
30 January 2026 3.54 3.56 3.50 3.52 6,345,705 22,348,355
29 January 2026 3.56 3.56 3.50 3.56 10,233,935 36,139,776
28 January 2026 3.60 3.64 3.52 3.56 11,207,810 40,129,337
27 January 2026 3.52 3.64 3.50 3.60 20,075,435 71,968,622
26 January 2026 3.50 3.50 3.44 3.50 12,636,452 43,902,407
23 January 2026 3.52 3.56 3.48 3.50 14,866,262 52,301,126
22 January 2026 3.66 3.68 3.50 3.50 22,745,568 81,193,133
21 January 2026 3.60 3.72 3.60 3.68 21,173,628 77,661,202
20 January 2026 3.50 3.66 3.48 3.60 28,425,709 102,225,833
19 January 2026 3.44 3.50 3.44 3.50 9,771,194 33,934,564
16 January 2026 3.42 3.50 3.38 3.50 14,725,945 50,818,295
15 January 2026 3.32 3.46 3.28 3.44 18,022,806 61,408,420
14 January 2026 3.38 3.40 3.30 3.32 9,865,551 33,072,125
13 January 2026 3.48 3.50 3.38 3.38 18,886,430 64,770,796
12 January 2026 3.46 3.54 3.42 3.46 14,428,885 50,214,399
09 January 2026 3.54 3.56 3.44 3.46 11,361,725 39,600,290
08 January 2026 3.60 3.64 3.50 3.52 18,042,076 64,080,908
07 January 2026 3.50 3.64 3.50 3.60 31,559,375 113,479,735
06 January 2026 3.50 3.58 3.46 3.50 18,651,224 65,528,995
Remark : Volume from SET main board.