Filter Dates
Historical price From
12 February 2026
To
15 May 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 16 April 2026 To 29 April 2026 ) |
4.96 | 5.60 | 4.90 | 5.50 | 34,231,883 | 179,824,064 |
|
Previous 4 weeks
( 13 March 2026 To 10 April 2026 ) |
5.55 | 5.70 | 4.80 | 4.90 | 33,020,128 | 168,051,153 |
| Daily Historical Data | ||||||
| 15 May 2026 | 6.05 | 6.80 | 6.00 | 6.60 | 29,661,263 | 193,585,001 |
| 14 May 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 1,233,921 | 6,972,784 |
| 13 May 2026 | 5.55 | 5.65 | 5.50 | 5.60 | 1,169,111 | 6,521,250 |
| 12 May 2026 | 5.80 | 5.85 | 5.50 | 5.50 | 2,373,042 | 13,285,477 |
| 11 May 2026 | 5.80 | 5.85 | 5.70 | 5.75 | 1,662,706 | 9,540,924 |
| 08 May 2026 | 5.85 | 5.90 | 5.70 | 5.80 | 1,801,922 | 10,437,420 |
| 07 May 2026 | 5.65 | 5.90 | 5.65 | 5.80 | 3,742,313 | 21,685,475 |
| 06 May 2026 | 5.60 | 5.85 | 5.60 | 5.70 | 4,771,557 | 27,228,832 |
| 05 May 2026 | 5.45 | 5.70 | 5.35 | 5.50 | 6,355,180 | 35,108,418 |
| 30 April 2026 | 5.50 | 5.60 | 5.40 | 5.45 | 3,166,736 | 17,403,888 |
| 29 April 2026 | 5.50 | 5.60 | 5.45 | 5.50 | 4,711,432 | 26,055,671 |
| 28 April 2026 | 5.20 | 5.60 | 5.15 | 5.45 | 10,426,758 | 56,161,440 |
| 27 April 2026 | 5.30 | 5.40 | 5.15 | 5.15 | 2,865,894 | 14,991,853 |
| 24 April 2026 | 4.92 | 5.35 | 4.92 | 5.30 | 6,750,580 | 34,947,347 |
| 23 April 2026 | 4.98 | 4.98 | 4.90 | 4.92 | 1,769,481 | 8,724,592 |
| 22 April 2026 | 5.05 | 5.15 | 4.98 | 4.98 | 2,464,313 | 12,439,331 |
| 21 April 2026 | 4.98 | 5.20 | 4.98 | 5.10 | 3,166,229 | 16,170,970 |
| 20 April 2026 | 4.94 | 5.05 | 4.92 | 4.96 | 823,291 | 4,101,967 |
| 17 April 2026 | 4.96 | 4.98 | 4.90 | 4.94 | 466,500 | 2,305,052 |
| 16 April 2026 | 4.96 | 5.05 | 4.94 | 4.94 | 787,405 | 3,925,841 |
| 10 April 2026 | 4.92 | 4.94 | 4.90 | 4.90 | 291,549 | 1,432,965 |
| 09 April 2026 | 4.96 | 4.96 | 4.88 | 4.88 | 723,900 | 3,562,427 |
| 08 April 2026 | 4.94 | 5.00 | 4.92 | 5.00 | 1,149,643 | 5,706,107 |
| 07 April 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 606,455 | 2,946,101 |
| 03 April 2026 | 4.96 | 4.98 | 4.86 | 4.88 | 822,462 | 4,028,211 |
| 02 April 2026 | 4.98 | 5.05 | 4.92 | 4.92 | 1,229,518 | 6,101,964 |
| 01 April 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 1,687,505 | 8,499,782 |
| 31 March 2026 | 4.96 | 5.05 | 4.86 | 4.98 | 2,198,206 | 10,879,498 |
| 30 March 2026 | 4.84 | 4.94 | 4.82 | 4.92 | 1,145,411 | 5,585,513 |
| 27 March 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 539,871 | 2,628,910 |
| 26 March 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 1,137,387 | 5,536,976 |
| 25 March 2026 | 4.86 | 5.00 | 4.86 | 4.96 | 2,339,051 | 11,500,149 |
| 24 March 2026 | 4.84 | 4.92 | 4.82 | 4.82 | 2,092,631 | 10,166,976 |
| 23 March 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 2,847,282 | 13,852,101 |
| 20 March 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 1,189,520 | 5,976,698 |
| 19 March 2026 | 5.20 | 5.20 | 4.96 | 4.96 | 3,152,894 | 15,961,826 |
| 18 March 2026 | 5.50 | 5.50 | 5.20 | 5.25 | 3,973,366 | 21,218,995 |
| 17 March 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 2,281,175 | 12,571,609 |
| 16 March 2026 | 5.50 | 5.65 | 5.45 | 5.45 | 1,858,422 | 10,254,411 |
| 13 March 2026 | 5.55 | 5.70 | 5.35 | 5.50 | 1,753,880 | 9,639,934 |
| 12 March 2026 | 5.55 | 5.70 | 5.45 | 5.55 | 2,316,418 | 12,939,094 |
| 11 March 2026 | 5.45 | 5.80 | 5.45 | 5.50 | 5,014,291 | 28,116,284 |
| 10 March 2026 | 5.25 | 5.50 | 5.20 | 5.40 | 4,330,812 | 23,197,493 |
| 09 March 2026 | 4.84 | 5.20 | 4.80 | 5.15 | 2,573,673 | 12,755,773 |
| 06 March 2026 | 5.15 | 5.25 | 4.98 | 5.15 | 4,087,410 | 20,742,199 |
| 05 March 2026 | 5.45 | 5.45 | 5.05 | 5.20 | 2,257,604 | 11,739,570 |
| 04 March 2026 | 5.10 | 5.25 | 4.86 | 5.05 | 4,919,645 | 24,531,648 |
| 02 March 2026 | 5.70 | 5.80 | 5.40 | 5.40 | 4,753,007 | 26,538,020 |
| 27 February 2026 | 6.05 | 6.15 | 5.95 | 6.00 | 2,581,763 | 15,517,283 |
| 26 February 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 2,581,966 | 15,555,885 |
| 25 February 2026 | 6.10 | 6.20 | 5.90 | 6.05 | 6,932,186 | 42,127,496 |
| 24 February 2026 | 5.95 | 6.10 | 5.85 | 6.10 | 3,486,037 | 20,922,991 |
| 23 February 2026 | 6.05 | 6.25 | 5.70 | 5.95 | 5,821,015 | 34,727,912 |
| 20 February 2026 | 6.20 | 6.25 | 6.00 | 6.05 | 6,025,940 | 36,690,383 |
| 19 February 2026 | 6.35 | 6.55 | 6.10 | 6.25 | 7,959,128 | 50,535,354 |
| 18 February 2026 | 5.90 | 6.20 | 5.80 | 6.20 | 6,850,753 | 41,337,884 |
| 17 February 2026 | 5.70 | 5.95 | 5.55 | 5.90 | 6,559,460 | 37,842,667 |
| 16 February 2026 | 5.80 | 5.90 | 5.60 | 5.70 | 6,285,118 | 35,980,707 |
| 13 February 2026 | 5.60 | 5.80 | 5.55 | 5.65 | 8,761,486 | 49,643,694 |
| 12 February 2026 | 5.35 | 5.70 | 5.35 | 5.60 | 10,889,223 | 60,286,025 |
Remark : Volume from SET main board.