.png){kind=logo}
From :
18 May 2026 To
14 Aug 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(15 Jul 2026 To 30 Jul 2026) |
3.38 | 3.48 | 3.26 | 3.32 | 21,668,031 | 73,251,251 |
|
Previous 4 weeks
(17 Jun 2026 To 14 Jul 2026) |
3.06 | 3.42 | 3.02 | 3.36 | 62,664,275 | 202,281,958 |
| Daily Historical Data | ||||||
| 14 Aug 2026 | 3.32 | 3.36 | 3.22 | 3.26 | 2,341,305 | 7,683,112 |
| 13 Aug 2026 | 3.38 | 3.40 | 3.32 | 3.34 | 1,380,203 | 4,637,394 |
| 11 Aug 2026 | 3.38 | 3.40 | 3.32 | 3.34 | 1,107,100 | 3,723,012 |
| 10 Aug 2026 | 3.42 | 3.44 | 3.38 | 3.38 | 1,016,800 | 3,462,532 |
| 07 Aug 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 1,204,100 | 4,123,796 |
| 06 Aug 2026 | 3.48 | 3.54 | 3.46 | 3.46 | 1,466,923 | 5,095,627 |
| 05 Aug 2026 | 3.52 | 3.52 | 3.44 | 3.48 | 1,220,289 | 4,248,238 |
| 04 Aug 2026 | 3.46 | 3.54 | 3.44 | 3.48 | 4,380,392 | 15,318,855 |
| 03 Aug 2026 | 3.34 | 3.46 | 3.34 | 3.46 | 2,751,420 | 9,359,837 |
| 31 Jul 2026 | 3.34 | 3.38 | 3.32 | 3.32 | 1,237,629 | 4,137,945 |
| 30 Jul 2026 | 3.34 | 3.34 | 3.28 | 3.32 | 1,148,449 | 3,803,748 |
| 27 Jul 2026 | 3.30 | 3.38 | 3.30 | 3.36 | 1,161,468 | 3,887,238 |
| 24 Jul 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 1,245,854 | 4,091,260 |
| 23 Jul 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 1,626,808 | 5,417,503 |
| 22 Jul 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 2,605,083 | 8,806,404 |
| 21 Jul 2026 | 3.44 | 3.48 | 3.42 | 3.44 | 3,603,990 | 12,433,311 |
| 20 Jul 2026 | 3.38 | 3.46 | 3.38 | 3.42 | 2,146,146 | 7,317,949 |
| 17 Jul 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3,656,800 | 12,330,429 |
| 16 Jul 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 1,941,823 | 6,618,926 |
| 15 Jul 2026 | 3.38 | 3.42 | 3.34 | 3.36 | 2,531,610 | 8,544,483 |
| 14 Jul 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3,839,120 | 12,938,601 |
| 13 Jul 2026 | 3.34 | 3.42 | 3.32 | 3.42 | 4,114,836 | 13,896,810 |
| 10 Jul 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3,109,893 | 10,373,990 |
| 09 Jul 2026 | 3.22 | 3.30 | 3.22 | 3.28 | 3,019,909 | 9,885,892 |
| 08 Jul 2026 | 3.32 | 3.40 | 3.20 | 3.22 | 8,288,407 | 27,274,399 |
| 07 Jul 2026 | 3.34 | 3.36 | 3.30 | 3.32 | 4,509,330 | 14,991,170 |
| 06 Jul 2026 | 3.28 | 3.34 | 3.24 | 3.32 | 7,088,586 | 23,376,224 |
| 03 Jul 2026 | 3.14 | 3.24 | 3.14 | 3.24 | 6,828,758 | 21,822,296 |
| 02 Jul 2026 | 3.12 | 3.16 | 3.12 | 3.14 | 1,555,627 | 4,864,218 |
| 01 Jul 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 2,156,516 | 6,746,290 |
| 30 Jun 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 1,320,749 | 4,123,320 |
| 29 Jun 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 1,143,645 | 3,564,552 |
| 26 Jun 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 1,823,735 | 5,679,931 |
| 25 Jun 2026 | 3.08 | 3.14 | 3.08 | 3.10 | 2,716,801 | 8,433,331 |
| 24 Jun 2026 | 3.04 | 3.08 | 3.02 | 3.06 | 2,388,800 | 7,316,120 |
| 23 Jun 2026 | 3.06 | 3.08 | 3.02 | 3.02 | 2,018,462 | 6,129,499 |
| 22 Jun 2026 | 3.08 | 3.12 | 3.06 | 3.06 | 2,147,700 | 6,607,563 |
| 19 Jun 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 1,025,533 | 3,172,536 |
| 18 Jun 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 627,017 | 1,942,564 |
| 17 Jun 2026 | 3.06 | 3.14 | 3.06 | 3.10 | 2,940,851 | 9,142,652 |
| 16 Jun 2026 | 3.16 | 3.18 | 3.06 | 3.06 | 3,295,132 | 10,207,738 |
| 15 Jun 2026 | 3.06 | 3.16 | 3.06 | 3.16 | 2,659,611 | 8,304,128 |
| 12 Jun 2026 | 3.04 | 3.08 | 3.00 | 3.04 | 1,883,000 | 5,722,640 |
| 11 Jun 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 1,817,000 | 5,452,936 |
| 10 Jun 2026 | 3.04 | 3.04 | 2.98 | 3.02 | 2,784,000 | 8,380,680 |
| 09 Jun 2026 | 3.12 | 3.12 | 3.02 | 3.04 | 3,840,654 | 11,756,387 |
| 08 Jun 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 1,811,110 | 5,650,390 |
| 05 Jun 2026 | 3.16 | 3.22 | 3.14 | 3.16 | 2,770,000 | 8,793,570 |
| 04 Jun 2026 | 3.18 | 3.20 | 3.16 | 3.16 | 1,056,641 | 3,355,040 |
| 02 Jun 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 1,062,774 | 3,386,908 |
| 29 May 2026 | 3.22 | 3.28 | 3.18 | 3.18 | 3,219,106 | 10,365,415 |
| 28 May 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 1,394,300 | 4,433,742 |
| 27 May 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 1,184,802 | 3,767,998 |
| 26 May 2026 | 3.20 | 3.22 | 3.18 | 3.18 | 833,500 | 2,665,604 |
| 25 May 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 1,609,478 | 5,138,524 |
| 22 May 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 575,729 | 1,808,781 |
| 21 May 2026 | 3.12 | 3.16 | 3.12 | 3.14 | 629,179 | 1,974,935 |
| 20 May 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 994,100 | 3,105,900 |
| 19 May 2026 | 3.10 | 3.14 | 3.08 | 3.12 | 1,027,761 | 3,199,712 |
| 18 May 2026 | 3.14 | 3.16 | 3.08 | 3.08 | 2,361,149 | 7,362,156 |
Remark : Volume from SET main board.