Historical price From 19 January 2026 To 19 January 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (19 January 2026 To 17 April 2026) |
4.34 | 4.46 | 4.16 | 4.30 | 51,082,486 | 221,067,136 |
| Previous 4 weeks (19 January 2026 To 17 April 2026) |
4.92 | 5.25 | 4.08 | 4.32 | 183,918,258 | 846,429,551 |
| Daily Historical Data | ||||||
| 17 April 2026 | 4.58 | 4.58 | 4.48 | 4.52 | 5,164,608 | 23,348,688 |
| 16 April 2026 | 4.54 | 4.60 | 4.52 | 4.58 | 3,522,271 | 16,075,727 |
| 10 April 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 1,566,119 | 7,067,406 |
| 09 April 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 3,569,059 | 16,149,100 |
| 08 April 2026 | 4.54 | 4.64 | 4.54 | 4.60 | 7,135,349 | 32,756,929 |
| 07 April 2026 | 4.48 | 4.52 | 4.46 | 4.46 | 2,616,050 | 11,725,577 |
| 03 April 2026 | 4.48 | 4.54 | 4.42 | 4.50 | 5,416,584 | 24,303,487 |
| 02 April 2026 | 4.48 | 4.56 | 4.44 | 4.48 | 5,658,421 | 25,434,054 |
| 01 April 2026 | 4.50 | 4.58 | 4.50 | 4.52 | 10,811,936 | 49,117,477 |
| 31 March 2026 | 4.34 | 4.48 | 4.34 | 4.46 | 9,539,068 | 42,330,320 |
| 30 March 2026 | 4.34 | 4.40 | 4.30 | 4.30 | 4,635,238 | 20,099,795 |
| 27 March 2026 | 4.36 | 4.42 | 4.32 | 4.36 | 3,364,512 | 14,669,924 |
| 26 March 2026 | 4.32 | 4.40 | 4.30 | 4.36 | 3,495,892 | 15,206,214 |
| 25 March 2026 | 4.26 | 4.42 | 4.24 | 4.42 | 8,604,536 | 37,522,645 |
| 24 March 2026 | 4.22 | 4.26 | 4.18 | 4.20 | 3,453,906 | 14,546,803 |
| 23 March 2026 | 4.30 | 4.30 | 4.16 | 4.16 | 5,366,723 | 22,620,148 |
| 20 March 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 2,214,510 | 9,539,795 |
| 19 March 2026 | 4.38 | 4.40 | 4.24 | 4.24 | 8,793,719 | 37,785,720 |
| 18 March 2026 | 4.44 | 4.46 | 4.36 | 4.40 | 6,773,924 | 29,809,873 |
| 17 March 2026 | 4.34 | 4.44 | 4.34 | 4.42 | 4,379,526 | 19,266,219 |
| 16 March 2026 | 4.34 | 4.36 | 4.30 | 4.32 | 1,591,656 | 6,888,030 |
| 13 March 2026 | 4.36 | 4.40 | 4.32 | 4.34 | 8,849,676 | 38,408,338 |
| 12 March 2026 | 4.32 | 4.48 | 4.30 | 4.40 | 11,612,774 | 50,843,209 |
| 11 March 2026 | 4.36 | 4.48 | 4.36 | 4.36 | 6,179,076 | 27,269,304 |
| 10 March 2026 | 4.28 | 4.44 | 4.24 | 4.40 | 10,895,546 | 47,347,704 |
| 09 March 2026 | 4.16 | 4.22 | 4.08 | 4.18 | 25,777,009 | 106,950,524 |
| 06 March 2026 | 4.44 | 4.44 | 4.32 | 4.40 | 4,475,315 | 19,612,869 |
| 05 March 2026 | 4.58 | 4.58 | 4.26 | 4.42 | 14,126,690 | 62,122,634 |
| 04 March 2026 | 4.42 | 4.42 | 4.16 | 4.30 | 21,215,350 | 91,461,292 |
| 02 March 2026 | 4.94 | 4.94 | 4.64 | 4.64 | 15,122,721 | 72,552,216 |
| 27 February 2026 | 5.10 | 5.15 | 4.96 | 5.05 | 6,242,013 | 31,443,277 |
| 26 February 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 10,217,009 | 51,752,118 |
| 25 February 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 7,038,822 | 36,441,745 |
| 24 February 2026 | 4.98 | 5.20 | 4.94 | 5.20 | 6,417,984 | 32,677,269 |
| 23 February 2026 | 4.98 | 5.10 | 4.92 | 5.00 | 4,274,000 | 21,358,251 |
| 20 February 2026 | 5.05 | 5.05 | 4.94 | 4.98 | 4,961,794 | 24,737,138 |
| 19 February 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 7,940,421 | 40,287,385 |
| 18 February 2026 | 4.98 | 5.10 | 4.96 | 5.05 | 7,987,053 | 40,198,326 |
| 17 February 2026 | 4.92 | 4.96 | 4.82 | 4.96 | 4,900,315 | 24,000,693 |
| 16 February 2026 | 4.92 | 4.96 | 4.86 | 4.90 | 4,093,034 | 20,077,229 |
| 13 February 2026 | 4.98 | 5.05 | 4.86 | 4.90 | 8,767,166 | 43,187,984 |
| 12 February 2026 | 4.78 | 4.96 | 4.78 | 4.96 | 7,415,061 | 36,453,568 |
| 11 February 2026 | 4.68 | 4.84 | 4.60 | 4.80 | 13,861,230 | 66,002,304 |
| 10 February 2026 | 4.66 | 4.70 | 4.60 | 4.68 | 5,756,871 | 26,828,203 |
| 09 February 2026 | 4.52 | 4.70 | 4.52 | 4.64 | 11,792,130 | 54,488,927 |
| 06 February 2026 | 4.50 | 4.52 | 4.44 | 4.46 | 2,231,631 | 9,961,938 |
| 05 February 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 1,367,039 | 6,147,867 |
| 04 February 2026 | 4.54 | 4.54 | 4.44 | 4.50 | 7,677,662 | 34,419,804 |
| 03 February 2026 | 4.54 | 4.62 | 4.52 | 4.52 | 8,197,125 | 37,502,781 |
| 02 February 2026 | 4.54 | 4.56 | 4.48 | 4.54 | 4,656,103 | 21,061,277 |
| 30 January 2026 | 4.38 | 4.56 | 4.38 | 4.56 | 8,087,536 | 36,359,510 |
| 29 January 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 1,571,453 | 6,906,311 |
| 28 January 2026 | 4.36 | 4.40 | 4.32 | 4.40 | 4,082,064 | 17,832,753 |
| 27 January 2026 | 4.32 | 4.42 | 4.32 | 4.38 | 2,733,665 | 11,965,059 |
| 26 January 2026 | 4.46 | 4.48 | 4.32 | 4.32 | 5,197,057 | 22,688,294 |
| 23 January 2026 | 4.44 | 4.48 | 4.40 | 4.46 | 3,800,603 | 16,910,639 |
| 22 January 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 5,053,903 | 22,523,531 |
| 21 January 2026 | 4.38 | 4.50 | 4.36 | 4.50 | 5,743,344 | 25,476,548 |
| 20 January 2026 | 4.38 | 4.46 | 4.38 | 4.38 | 5,111,044 | 22,559,970 |
| 19 January 2026 | 4.36 | 4.40 | 4.28 | 4.38 | 4,310,937 | 18,736,359 |
Remark : Volume from SET main board.