.png){kind=logo}
From :
12 Feb 2026 To
15 May 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(16 Apr 2026 To 29 Apr 2026) |
3.24 | 3.36 | 3.14 | 3.16 | 12,500,158 | 41,010,364 |
|
Previous 4 weeks
(13 Mar 2026 To 10 Apr 2026) |
3.44 | 3.44 | 3.20 | 3.24 | 20,254,435 | 66,685,776 |
| Daily Historical Data | ||||||
| 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 |
| 26 Mar 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 1,161,591 | 3,762,516 |
| 25 Mar 2026 | 3.26 | 3.32 | 3.26 | 3.30 | 1,528,200 | 5,031,136 |
| 24 Mar 2026 | 3.28 | 3.30 | 3.26 | 3.26 | 260,703 | 852,711 |
| 23 Mar 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 1,784,895 | 5,839,476 |
| 20 Mar 2026 | 3.36 | 3.38 | 3.32 | 3.34 | 1,987,099 | 6,624,476 |
| 19 Mar 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 1,360,128 | 4,561,550 |
| 18 Mar 2026 | 3.40 | 3.44 | 3.38 | 3.42 | 471,702 | 1,606,022 |
| 17 Mar 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 576,700 | 1,959,396 |
| 16 Mar 2026 | 3.40 | 3.42 | 3.36 | 3.36 | 482,807 | 1,630,099 |
| 13 Mar 2026 | 3.44 | 3.44 | 3.38 | 3.40 | 753,917 | 2,568,000 |
| 12 Mar 2026 | 3.38 | 3.46 | 3.32 | 3.44 | 1,197,000 | 4,083,314 |
| 11 Mar 2026 | 3.42 | 3.46 | 3.38 | 3.40 | 1,399,010 | 4,780,438 |
| 10 Mar 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 1,306,700 | 4,437,716 |
| 09 Mar 2026 | 3.30 | 3.36 | 3.26 | 3.36 | 1,594,308 | 5,269,506 |
| 06 Mar 2026 | 3.42 | 3.42 | 3.38 | 3.42 | 669,400 | 2,273,194 |
| 05 Mar 2026 | 3.46 | 3.48 | 3.40 | 3.42 | 1,240,232 | 4,258,620 |
| 04 Mar 2026 | 3.48 | 3.50 | 3.28 | 3.40 | 3,687,325 | 12,449,655 |
| 02 Mar 2026 | 3.70 | 3.72 | 3.58 | 3.60 | 4,687,175 | 17,124,994 |
| 27 Feb 2026 | 3.84 | 3.86 | 3.78 | 3.82 | 1,190,714 | 4,546,925 |
| 26 Feb 2026 | 3.98 | 4.00 | 3.84 | 3.84 | 2,880,291 | 11,236,541 |
| 25 Feb 2026 | 3.82 | 3.94 | 3.76 | 3.90 | 4,108,535 | 15,866,224 |
| 24 Feb 2026 | 3.76 | 3.82 | 3.66 | 3.82 | 3,488,752 | 13,070,410 |
| 23 Feb 2026 | 3.80 | 3.86 | 3.68 | 3.76 | 2,990,223 | 11,255,505 |
| 20 Feb 2026 | 3.80 | 3.82 | 3.74 | 3.80 | 2,942,743 | 11,093,770 |
| 19 Feb 2026 | 3.72 | 3.84 | 3.70 | 3.80 | 5,040,782 | 19,034,441 |
| 18 Feb 2026 | 3.66 | 3.72 | 3.64 | 3.64 | 2,275,429 | 8,339,080 |
| 17 Feb 2026 | 3.52 | 3.70 | 3.52 | 3.68 | 3,365,051 | 12,144,932 |
| 16 Feb 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 1,043,770 | 3,643,512 |
| 13 Feb 2026 | 3.48 | 3.50 | 3.44 | 3.46 | 866,309 | 3,004,597 |
| 12 Feb 2026 | 3.40 | 3.50 | 3.38 | 3.50 | 2,009,000 | 6,908,224 |
Remark : Volume from SET main board.