.png){kind=logo}
From :
27 Mar 2026 To
30 Jun 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(02 Jun 2026 To 16 Jun 2026) |
3.20 | 3.22 | 2.98 | 3.06 | 22,979,922 | 71,010,417 |
|
Previous 4 weeks
(30 Apr 2026 To 29 May 2026) |
3.18 | 3.28 | 3.08 | 3.18 | 24,889,194 | 78,691,595 |
| Daily Historical Data | ||||||
| 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 |
| 15 May 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 1,816,943 | 5,707,389 |
| 14 May 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 700,440 | 2,200,370 |
| 13 May 2026 | 3.16 | 3.20 | 3.14 | 3.18 | 1,034,045 | 3,262,926 |
| 12 May 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 547,001 | 1,722,783 |
| 11 May 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 436,700 | 1,379,059 |
| 08 May 2026 | 3.18 | 3.22 | 3.14 | 3.18 | 1,244,791 | 3,951,377 |
| 07 May 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 1,109,202 | 3,529,820 |
| 06 May 2026 | 3.14 | 3.18 | 3.14 | 3.14 | 969,423 | 3,058,879 |
| 05 May 2026 | 3.14 | 3.16 | 3.12 | 3.12 | 1,201,306 | 3,771,269 |
| 30 Apr 2026 | 3.18 | 3.18 | 3.12 | 3.16 | 2,000,239 | 6,284,956 |
| 29 Apr 2026 | 3.14 | 3.20 | 3.14 | 3.16 | 1,858,895 | 5,884,304 |
| 28 Apr 2026 | 3.34 | 3.36 | 3.30 | 3.34 | 1,751,818 | 5,843,480 |
| 27 Apr 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 1,369,700 | 4,537,624 |
| 24 Apr 2026 | 3.28 | 3.32 | 3.28 | 3.28 | 1,290,902 | 4,252,110 |
| 23 Apr 2026 | 3.32 | 3.32 | 3.28 | 3.30 | 1,141,201 | 3,755,555 |
| 22 Apr 2026 | 3.28 | 3.34 | 3.28 | 3.32 | 2,453,912 | 8,131,222 |
| 21 Apr 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 799,757 | 2,624,137 |
| 20 Apr 2026 | 3.24 | 3.30 | 3.24 | 3.28 | 674,444 | 2,207,709 |
| 17 Apr 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 380,011 | 1,238,240 |
| 16 Apr 2026 | 3.24 | 3.28 | 3.24 | 3.24 | 779,518 | 2,535,983 |
| 10 Apr 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 750,031 | 2,431,765 |
| 09 Apr 2026 | 3.26 | 3.26 | 3.22 | 3.24 | 1,231,190 | 3,980,959 |
| 08 Apr 2026 | 3.30 | 3.30 | 3.24 | 3.28 | 2,277,430 | 7,456,765 |
| 07 Apr 2026 | 3.26 | 3.28 | 3.22 | 3.24 | 1,249,906 | 4,040,557 |
| 03 Apr 2026 | 3.28 | 3.34 | 3.26 | 3.26 | 456,101 | 1,492,531 |
| 02 Apr 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 383,014 | 1,268,220 |
| 01 Apr 2026 | 3.30 | 3.36 | 3.30 | 3.34 | 1,458,558 | 4,847,379 |
| 31 Mar 2026 | 3.26 | 3.28 | 3.22 | 3.28 | 658,602 | 2,132,112 |
| 30 Mar 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 802,551 | 2,588,977 |
| 27 Mar 2026 | 3.24 | 3.28 | 3.22 | 3.24 | 619,310 | 2,011,129 |
Remark : Volume from SET main board.