Historical price From 26 February 2026 To 26 February 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (26 February 2026 To 29 May 2026) |
4.68 | 5.15 | 4.64 | 4.96 | 82,119,988 | 405,035,572 |
| Previous 4 weeks (26 February 2026 To 29 May 2026) |
4.36 | 4.76 | 4.30 | 4.70 | 106,770,763 | 486,085,802 |
| Daily Historical Data | ||||||
| 29 May 2026 | 5.65 | 5.80 | 5.60 | 5.70 | 10,846,185 | 61,983,366 |
| 28 May 2026 | 5.75 | 5.80 | 5.60 | 5.60 | 8,907,145 | 50,777,601 |
| 27 May 2026 | 5.55 | 5.80 | 5.45 | 5.80 | 17,686,505 | 100,240,769 |
| 26 May 2026 | 5.60 | 5.65 | 5.45 | 5.50 | 8,161,618 | 45,022,435 |
| 25 May 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 7,100,531 | 39,715,671 |
| 22 May 2026 | 5.45 | 5.65 | 5.40 | 5.55 | 11,946,017 | 66,198,325 |
| 21 May 2026 | 5.40 | 5.50 | 5.20 | 5.45 | 13,997,252 | 75,054,285 |
| 20 May 2026 | 5.35 | 5.40 | 5.20 | 5.40 | 15,260,162 | 80,710,896 |
| 19 May 2026 | 5.05 | 5.40 | 5.00 | 5.30 | 24,698,974 | 130,330,579 |
| 18 May 2026 | 4.96 | 5.05 | 4.92 | 5.05 | 3,525,109 | 17,641,303 |
| 15 May 2026 | 5.05 | 5.05 | 4.92 | 4.96 | 6,105,616 | 30,355,162 |
| 14 May 2026 | 4.92 | 5.05 | 4.90 | 5.05 | 7,877,204 | 39,253,355 |
| 13 May 2026 | 4.86 | 4.86 | 4.76 | 4.82 | 7,886,951 | 37,859,945 |
| 12 May 2026 | 4.90 | 4.94 | 4.82 | 4.86 | 4,245,253 | 20,637,065 |
| 11 May 2026 | 5.00 | 5.05 | 4.86 | 4.94 | 7,504,710 | 37,049,569 |
| 08 May 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 2,563,428 | 12,878,242 |
| 07 May 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 10,178,843 | 51,823,858 |
| 06 May 2026 | 5.00 | 5.15 | 4.98 | 4.98 | 16,246,620 | 81,496,197 |
| 05 May 2026 | 4.78 | 4.94 | 4.74 | 4.94 | 12,650,085 | 61,183,261 |
| 30 April 2026 | 4.68 | 4.82 | 4.64 | 4.82 | 6,861,278 | 32,498,918 |
| 29 April 2026 | 4.50 | 4.70 | 4.46 | 4.70 | 9,093,644 | 41,968,719 |
| 28 April 2026 | 4.54 | 4.58 | 4.50 | 4.50 | 8,774,241 | 39,850,387 |
| 27 April 2026 | 4.70 | 4.72 | 4.66 | 4.72 | 4,068,132 | 19,101,391 |
| 24 April 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 2,802,439 | 13,227,943 |
| 23 April 2026 | 4.72 | 4.74 | 4.64 | 4.74 | 5,649,918 | 26,562,898 |
| 22 April 2026 | 4.68 | 4.76 | 4.66 | 4.74 | 5,121,160 | 24,174,629 |
| 21 April 2026 | 4.56 | 4.68 | 4.54 | 4.64 | 6,459,728 | 29,962,634 |
| 20 April 2026 | 4.54 | 4.56 | 4.48 | 4.54 | 1,802,286 | 8,158,717 |
| 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 |
Remark : Volume from SET main board.