Historical Price
From : 18 Mar 2026 To 19 Jun 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
|
Summary
|
||||||
|
Recent 2 weeks (21/05/2026 To 05/06/2026) |
1.19 | 1.33 | 1.17 | 1.27 | 15,057,311 | 18,866,004 |
|
Previous 4 weeks (21/04/2026 To 20/05/2026) |
1.21 | 1.25 | 1.14 | 1.17 | 9,409,827 | 11,228,646 |
|
Daily Historical Data
|
||||||
| 19/06/2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1,602,420 | 2,163,407 |
| 18/06/2026 | 1.31 | 1.39 | 1.31 | 1.35 | 3,894,180 | 5,287,104 |
| 17/06/2026 | 1.29 | 1.33 | 1.28 | 1.31 | 912,800 | 1,200,005 |
| 16/06/2026 | 1.31 | 1.33 | 1.28 | 1.29 | 931,235 | 1,210,929 |
| 15/06/2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1,599,528 | 2,078,772 |
| 12/06/2026 | 1.25 | 1.29 | 1.25 | 1.27 | 527,900 | 667,603 |
| 11/06/2026 | 1.25 | 1.26 | 1.25 | 1.25 | 97,000 | 121,476 |
| 10/06/2026 | 1.26 | 1.27 | 1.24 | 1.26 | 386,200 | 482,957 |
| 09/06/2026 | 1.26 | 1.27 | 1.25 | 1.27 | 264,800 | 333,400 |
| 08/06/2026 | 1.27 | 1.28 | 1.26 | 1.26 | 267,201 | 340,012 |
| 05/06/2026 | 1.27 | 1.28 | 1.26 | 1.27 | 529,017 | 674,609 |
| 04/06/2026 | 1.28 | 1.28 | 1.27 | 1.28 | 855,800 | 1,093,813 |
| 02/06/2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1,283,900 | 1,654,135 |
| 29/05/2026 | 1.27 | 1.27 | 1.25 | 1.27 | 754,406 | 954,925 |
| 28/05/2026 | 1.26 | 1.27 | 1.23 | 1.25 | 540,640 | 673,896 |
| 27/05/2026 | 1.27 | 1.28 | 1.24 | 1.25 | 900,399 | 1,136,943 |
| 26/05/2026 | 1.18 | 1.33 | 1.18 | 1.24 | 6,702,941 | 8,554,791 |
| 25/05/2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1,138,600 | 1,338,880 |
| 22/05/2026 | 1.18 | 1.19 | 1.17 | 1.17 | 590,578 | 693,328 |
| 21/05/2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1,761,030 | 2,090,684 |
| 20/05/2026 | 1.19 | 1.23 | 1.17 | 1.17 | 608,820 | 723,870 |
| 19/05/2026 | 1.18 | 1.21 | 1.18 | 1.18 | 935,701 | 1,111,937 |
| 18/05/2026 | 1.23 | 1.24 | 1.17 | 1.17 | 1,111,700 | 1,325,170 |
| 15/05/2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1,578,500 | 1,930,339 |
| 14/05/2026 | 1.17 | 1.17 | 1.15 | 1.16 | 89,000 | 103,448 |
| 13/05/2026 | 1.15 | 1.16 | 1.15 | 1.16 | 152,700 | 176,319 |
| 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 |
Remark :
Volume from SET main board.
