Historical price from : 14 May 2026 To 11 Aug 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 13/07/2026 To 24/07/2026 ) |
4.56 | 4.70 | 4.46 | 4.60 | 444,473 | 2,043,016 |
|
Previous 4 weeks
( 15/06/2026 To 10/07/2026 ) |
4.58 | 4.74 | 4.42 | 4.52 | 1,323,287 | 6,051,166 |
| Daily Historical Data | ||||||
| 11/08/2026 | 5.15 | 5.30 | 5.05 | 5.25 | 594,701 | 3,084,760 |
| 10/08/2026 | 5.10 | 5.40 | 5.10 | 5.10 | 791,203 | 4,111,535 |
| 07/08/2026 | 5.05 | 5.05 | 4.96 | 5.05 | 377,907 | 1,890,754 |
| 06/08/2026 | 4.74 | 5.10 | 4.70 | 5.00 | 1,653,629 | 8,086,582 |
| 05/08/2026 | 4.68 | 4.74 | 4.66 | 4.74 | 74,601 | 351,088 |
| 04/08/2026 | 4.56 | 4.76 | 4.56 | 4.74 | 285,802 | 1,345,343 |
| 03/08/2026 | 4.58 | 4.60 | 4.52 | 4.58 | 20,101 | 91,544 |
| 31/07/2026 | 4.58 | 4.60 | 4.54 | 4.58 | 101,600 | 466,480 |
| 30/07/2026 | 4.50 | 4.60 | 4.50 | 4.58 | 11,559 | 52,732 |
| 27/07/2026 | 4.60 | 4.64 | 4.40 | 4.62 | 146,900 | 660,004 |
| 24/07/2026 | 4.58 | 4.66 | 4.46 | 4.60 | 43,901 | 199,110 |
| 23/07/2026 | 4.64 | 4.66 | 4.56 | 4.58 | 43,202 | 197,427 |
| 22/07/2026 | 4.60 | 4.66 | 4.58 | 4.66 | 8,000 | 37,160 |
| 21/07/2026 | 4.66 | 4.70 | 4.60 | 4.66 | 57,301 | 267,516 |
| 20/07/2026 | 4.66 | 4.66 | 4.54 | 4.64 | 52,100 | 240,804 |
| 17/07/2026 | 4.68 | 4.70 | 4.60 | 4.66 | 23,400 | 108,650 |
| 16/07/2026 | 4.66 | 4.66 | 4.60 | 4.62 | 68,612 | 316,653 |
| 15/07/2026 | 4.58 | 4.62 | 4.56 | 4.62 | 79,752 | 365,920 |
| 14/07/2026 | 4.56 | 4.58 | 4.54 | 4.56 | 31,501 | 143,208 |
| 13/07/2026 | 4.56 | 4.56 | 4.50 | 4.54 | 36,704 | 166,568 |
| 10/07/2026 | 4.62 | 4.62 | 4.44 | 4.52 | 128,600 | 578,584 |
| 09/07/2026 | 4.60 | 4.60 | 4.52 | 4.54 | 49,302 | 225,011 |
| 08/07/2026 | 4.60 | 4.64 | 4.52 | 4.54 | 144,616 | 661,799 |
| 07/07/2026 | 4.64 | 4.64 | 4.54 | 4.60 | 58,200 | 267,530 |
| 06/07/2026 | 4.54 | 4.68 | 4.54 | 4.62 | 39,000 | 179,752 |
| 03/07/2026 | 4.64 | 4.66 | 4.56 | 4.64 | 32,200 | 149,008 |
| 02/07/2026 | 4.62 | 4.64 | 4.52 | 4.58 | 12,500 | 56,942 |
| 01/07/2026 | 4.68 | 4.68 | 4.52 | 4.60 | 50,809 | 230,450 |
| 30/06/2026 | 4.68 | 4.68 | 4.56 | 4.64 | 3,700 | 16,948 |
| 29/06/2026 | 4.60 | 4.68 | 4.52 | 4.62 | 11,910 | 54,956 |
| 26/06/2026 | 4.68 | 4.70 | 4.66 | 4.70 | 62,118 | 289,834 |
| 25/06/2026 | 4.74 | 4.74 | 4.64 | 4.74 | 125,812 | 595,992 |
| 24/06/2026 | 4.54 | 4.74 | 4.54 | 4.74 | 112,401 | 518,826 |
| 23/06/2026 | 4.58 | 4.58 | 4.50 | 4.54 | 70,301 | 318,490 |
| 22/06/2026 | 4.60 | 4.60 | 4.50 | 4.54 | 52,900 | 239,488 |
| 19/06/2026 | 4.56 | 4.58 | 4.50 | 4.56 | 40,000 | 180,516 |
| 18/06/2026 | 4.50 | 4.58 | 4.50 | 4.56 | 3,200 | 14,614 |
| 17/06/2026 | 4.48 | 4.56 | 4.44 | 4.54 | 166,015 | 747,301 |
| 16/06/2026 | 4.54 | 4.54 | 4.42 | 4.54 | 53,400 | 238,560 |
| 15/06/2026 | 4.58 | 4.62 | 4.54 | 4.54 | 106,303 | 486,565 |
| 12/06/2026 | 4.62 | 4.66 | 4.60 | 4.60 | 25,810 | 119,318 |
| 11/06/2026 | 4.60 | 4.64 | 4.60 | 4.64 | 71,200 | 328,160 |
| 10/06/2026 | 4.68 | 4.68 | 4.60 | 4.60 | 171,701 | 797,106 |
| 09/06/2026 | 4.68 | 4.72 | 4.68 | 4.68 | 1,528,301 | 7,181,393 |
| 08/06/2026 | 4.74 | 4.76 | 4.62 | 4.66 | 120,702 | 567,043 |
| 05/06/2026 | 4.74 | 4.74 | 4.70 | 4.70 | 287,313 | 1,354,465 |
| 04/06/2026 | 4.70 | 4.74 | 4.64 | 4.72 | 725,823 | 3,422,609 |
| 02/06/2026 | 4.42 | 4.72 | 4.40 | 4.66 | 210,500 | 960,900 |
| 29/05/2026 | 4.34 | 4.52 | 4.34 | 4.44 | 457,800 | 2,038,484 |
| 28/05/2026 | 4.10 | 4.50 | 4.10 | 4.34 | 444,601 | 1,941,490 |
| 27/05/2026 | 4.18 | 4.26 | 4.14 | 4.22 | 506,929 | 2,129,000 |
| 26/05/2026 | 3.82 | 4.14 | 3.82 | 4.10 | 854,740 | 3,431,614 |
| 25/05/2026 | 3.58 | 3.94 | 3.58 | 3.82 | 956,303 | 3,564,429 |
| 22/05/2026 | 3.52 | 3.58 | 3.46 | 3.54 | 109,230 | 385,225 |
| 21/05/2026 | 3.60 | 3.60 | 3.54 | 3.54 | 56,136 | 199,622 |
| 20/05/2026 | 3.56 | 3.58 | 3.52 | 3.58 | 11,000 | 39,056 |
| 19/05/2026 | 3.60 | 3.60 | 3.54 | 3.56 | 77,500 | 276,182 |
| 18/05/2026 | 3.52 | 3.56 | 3.50 | 3.54 | 8,500 | 30,018 |
| 15/05/2026 | 3.50 | 3.58 | 3.44 | 3.50 | 273,653 | 956,284 |
| 14/05/2026 | 3.48 | 3.58 | 3.40 | 3.50 | 73,250 | 254,969 |
Remark : Volume from SET main board.