.png){kind=logo}
From :
06 Jan 2026 To
31 Mar 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(04 Mar 2026 To 17 Mar 2026) |
3.48 | 3.50 | 3.26 | 3.38 | 12,907,399 | 43,709,938 |
|
Previous 4 weeks
(03 Feb 2026 To 02 Mar 2026) |
3.22 | 4.00 | 3.22 | 3.60 | 42,296,719 | 155,347,780 |
| Daily Historical Data | ||||||
| 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 |
| 11 Feb 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 331,812 | 1,129,501 |
| 10 Feb 2026 | 3.40 | 3.42 | 3.36 | 3.42 | 906,860 | 3,071,849 |
| 09 Feb 2026 | 3.36 | 3.44 | 3.32 | 3.40 | 2,242,215 | 7,594,331 |
| 06 Feb 2026 | 3.26 | 3.32 | 3.24 | 3.30 | 995,635 | 3,263,038 |
| 05 Feb 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 245,005 | 796,356 |
| 04 Feb 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 81,010 | 262,026 |
| 03 Feb 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 605,408 | 1,961,524 |
| 02 Feb 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 195,120 | 626,446 |
| 30 Jan 2026 | 3.22 | 3.24 | 3.18 | 3.22 | 531,760 | 1,698,681 |
| 29 Jan 2026 | 3.20 | 3.26 | 3.18 | 3.24 | 1,070,800 | 3,448,084 |
| 28 Jan 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 290,810 | 940,928 |
| 27 Jan 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 610,802 | 1,968,273 |
| 26 Jan 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 423,306 | 1,361,183 |
| 23 Jan 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 188,123 | 608,210 |
| 22 Jan 2026 | 3.26 | 3.28 | 3.22 | 3.22 | 702,650 | 2,275,786 |
| 21 Jan 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 781,209 | 2,534,257 |
| 20 Jan 2026 | 3.28 | 3.32 | 3.24 | 3.24 | 1,598,082 | 5,237,474 |
| 19 Jan 2026 | 3.20 | 3.28 | 3.20 | 3.24 | 490,808 | 1,587,863 |
| 16 Jan 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 614,558 | 1,958,177 |
| 15 Jan 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 842,211 | 2,681,723 |
| 14 Jan 2026 | 3.08 | 3.14 | 3.08 | 3.10 | 554,832 | 1,727,307 |
| 13 Jan 2026 | 3.16 | 3.20 | 3.10 | 3.14 | 990,971 | 3,098,579 |
| 12 Jan 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 808,455 | 2,576,380 |
| 09 Jan 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 1,311,010 | 4,240,332 |
| 08 Jan 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 561,400 | 1,833,486 |
| 07 Jan 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 702,315 | 2,307,163 |
| 06 Jan 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 273,701 | 899,575 |
Remark : Volume from SET main board.