Historical Price

  1. Home
  2. Investor Relations
  3. Stock Information
  4. Historical Price
Filter Dates

From : 09 Feb 2026 To 12 May 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08/04/2026 To 24/04/2026) 		1.22 1.25 1.20 1.21 2,275,815 2,773,777
Previous 4 weeks
(10/03/2026 To 07/04/2026) 		1.27 1.35 1.22 1.24 5,572,486 7,172,445
Daily Historical Data
12/05/2026 1.16 1.18 1.14 1.15 523,700 606,065
11/05/2026 1.19 1.19 1.14 1.17 474,500 550,518
08/05/2026 1.18 1.19 1.16 1.19 330,300 387,499
07/05/2026 1.20 1.21 1.18 1.19 362,201 432,302
06/05/2026 1.20 1.22 1.19 1.20 211,810 254,838
05/05/2026 1.19 1.24 1.18 1.20 517,200 625,751
30/04/2026 1.18 1.19 1.17 1.19 145,100 170,614
29/04/2026 1.16 1.20 1.16 1.19 72,015 85,292
28/04/2026 1.18 1.18 1.15 1.16 308,300 359,122
27/04/2026 1.21 1.22 1.16 1.17 1,047,400 1,239,470
24/04/2026 1.22 1.22 1.20 1.21 215,500 260,834
23/04/2026 1.22 1.23 1.21 1.22 92,900 112,939
22/04/2026 1.22 1.24 1.22 1.22 109,700 134,647
21/04/2026 1.21 1.24 1.21 1.22 522,780 637,672
20/04/2026 1.22 1.23 1.21 1.22 81,120 98,380
17/04/2026 1.23 1.23 1.21 1.23 32,401 39,486
16/04/2026 1.21 1.23 1.21 1.23 337,500 413,221
10/04/2026 1.23 1.24 1.20 1.21 575,807 698,913
09/04/2026 1.25 1.25 1.23 1.24 23,907 29,507
08/04/2026 1.22 1.25 1.22 1.25 284,200 348,178
07/04/2026 1.23 1.24 1.23 1.24 132,800 163,371
03/04/2026 1.25 1.25 1.23 1.25 27,500 33,973
02/04/2026 1.26 1.26 1.23 1.25 381,300 471,216
01/04/2026 1.25 1.28 1.24 1.24 695,200 872,341
31/03/2026 1.25 1.25 1.24 1.25 18,099 22,518
30/03/2026 1.23 1.26 1.22 1.24 176,600 218,817
27/03/2026 1.25 1.25 1.23 1.24 88,161 109,243
26/03/2026 1.25 1.25 1.24 1.24 90,400 112,267
25/03/2026 1.25 1.26 1.25 1.26 51,383 64,665
24/03/2026 1.25 1.26 1.24 1.26 43,818 54,767
23/03/2026 1.27 1.27 1.25 1.26 198,800 248,662
20/03/2026 1.27 1.27 1.26 1.27 258,704 326,500
19/03/2026 1.29 1.29 1.27 1.27 186,600 237,831
18/03/2026 1.27 1.29 1.27 1.29 92,904 118,463
17/03/2026 1.30 1.30 1.27 1.28 31,716 40,708
16/03/2026 1.31 1.32 1.30 1.30 12,800 16,679
13/03/2026 1.30 1.33 1.30 1.33 2,019,900 2,667,269
12/03/2026 1.31 1.35 1.30 1.35 459,801 605,851
11/03/2026 1.28 1.34 1.28 1.31 457,000 597,324
10/03/2026 1.27 1.29 1.27 1.28 149,000 189,980
09/03/2026 1.25 1.27 1.25 1.27 184,303 231,153
06/03/2026 1.27 1.29 1.27 1.28 167,528 214,352
05/03/2026 1.31 1.31 1.28 1.29 209,900 272,382
04/03/2026 1.26 1.28 1.24 1.26 805,500 1,011,193
02/03/2026 1.31 1.31 1.28 1.29 712,800 925,869
27/02/2026 1.40 1.41 1.33 1.33 2,044,050 2,775,916
26/02/2026 1.41 1.44 1.41 1.44 554,700 786,255
25/02/2026 1.39 1.41 1.39 1.41 404,811 564,942
24/02/2026 1.39 1.40 1.37 1.40 164,202 227,379
23/02/2026 1.41 1.41 1.37 1.39 716,207 990,061
20/02/2026 1.41 1.42 1.40 1.41 531,803 746,309
19/02/2026 1.38 1.43 1.38 1.41 1,741,400 2,450,353
18/02/2026 1.37 1.40 1.35 1.39 1,123,700 1,538,012
17/02/2026 1.35 1.37 1.35 1.37 184,334 250,223
16/02/2026 1.35 1.36 1.34 1.35 232,814 314,318
13/02/2026 1.36 1.37 1.35 1.36 248,580 336,244
12/02/2026 1.34 1.36 1.34 1.36 183,870 248,523
11/02/2026 1.34 1.37 1.34 1.34 336,300 454,892
10/02/2026 1.30 1.34 1.30 1.33 251,600 333,277
09/02/2026 1.32 1.33 1.30 1.31 554,811 728,101

Remark :

Volume from SET main board.