Historical Price

|

From : 24 Feb 2026 To 27 May 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28 Apr 2026 To 13 May 2026)		 2.28 2.44 2.28 2.30 88,817,626 209,346,670
Previous 4 weeks
(25 Mar 2026 To 27 Apr 2026)		 2.24 2.36 2.24 2.28 94,449,876 216,411,081
Daily Historical Data
27 May 2026 2.32 2.34 2.30 2.32 10,431,902 24,200,803
26 May 2026 2.36 2.36 2.32 2.32 3,700,988 8,640,916
25 May 2026 2.34 2.38 2.34 2.34 6,989,743 16,461,827
22 May 2026 2.34 2.34 2.30 2.34 3,606,868 8,396,839
21 May 2026 2.26 2.34 2.26 2.34 5,324,281 12,270,205
20 May 2026 2.28 2.30 2.24 2.26 3,043,036 6,896,696
19 May 2026 2.28 2.30 2.24 2.28 3,506,810 7,967,281
18 May 2026 2.26 2.28 2.24 2.26 7,064,950 15,946,728
15 May 2026 2.32 2.32 2.28 2.30 5,160,609 11,832,168
14 May 2026 2.32 2.34 2.30 2.32 3,344,850 7,755,458
13 May 2026 2.34 2.36 2.28 2.30 10,383,534 23,998,737
12 May 2026 2.38 2.42 2.34 2.36 11,216,269 26,764,492
11 May 2026 2.38 2.38 2.34 2.36 6,685,822 15,797,644
08 May 2026 2.34 2.36 2.32 2.36 3,302,697 7,736,432
07 May 2026 2.34 2.38 2.34 2.36 7,847,180 18,505,353
06 May 2026 2.38 2.44 2.38 2.40 18,750,191 45,081,074
05 May 2026 2.32 2.38 2.30 2.38 15,626,813 36,814,350
30 Apr 2026 2.32 2.34 2.30 2.32 5,344,497 12,383,153
29 Apr 2026 2.28 2.34 2.28 2.34 7,121,633 16,475,522
28 Apr 2026 2.28 2.30 2.28 2.28 2,538,990 5,789,913
27 Apr 2026 2.30 2.30 2.26 2.28 1,661,936 3,795,512
24 Apr 2026 2.30 2.30 2.26 2.28 3,161,713 7,228,203
23 Apr 2026 2.30 2.32 2.26 2.28 3,826,105 8,727,030
22 Apr 2026 2.32 2.32 2.28 2.30 2,125,941 4,891,795
21 Apr 2026 2.28 2.32 2.26 2.32 5,208,101 11,976,911
20 Apr 2026 2.30 2.30 2.26 2.28 3,441,422 7,846,646
17 Apr 2026 2.32 2.34 2.28 2.32 5,893,056 13,554,897
16 Apr 2026 2.30 2.34 2.30 2.32 7,425,271 17,168,562
10 Apr 2026 2.30 2.32 2.28 2.30 1,450,749 3,333,238
09 Apr 2026 2.34 2.36 2.30 2.30 3,156,031 7,300,117
08 Apr 2026 2.30 2.36 2.30 2.36 5,644,800 13,117,474
07 Apr 2026 2.28 2.30 2.26 2.28 6,457,638 14,720,860
03 Apr 2026 2.30 2.32 2.28 2.28 2,663,585 6,102,494
02 Apr 2026 2.30 2.32 2.28 2.30 4,533,755 10,406,529
01 Apr 2026 2.34 2.34 2.28 2.30 9,565,914 22,125,149
31 Mar 2026 2.26 2.32 2.26 2.32 6,159,949 14,131,801
30 Mar 2026 2.28 2.28 2.24 2.28 7,145,613 16,181,811
27 Mar 2026 2.26 2.32 2.24 2.30 6,179,152 14,098,936
26 Mar 2026 2.26 2.28 2.24 2.24 3,322,025 7,490,990
25 Mar 2026 2.24 2.28 2.24 2.28 5,427,120 12,212,126
24 Mar 2026 2.22 2.26 2.22 2.22 2,432,331 5,441,278
23 Mar 2026 2.20 2.26 2.20 2.22 5,394,605 11,997,867
20 Mar 2026 2.22 2.30 2.20 2.22 8,860,298 19,877,525
19 Mar 2026 2.24 2.24 2.20 2.20 8,292,564 18,364,855
18 Mar 2026 2.28 2.30 2.24 2.24 8,641,628 19,504,979
17 Mar 2026 2.26 2.30 2.24 2.26 3,861,821 8,800,463
16 Mar 2026 2.34 2.34 2.24 2.24 7,608,922 17,340,083
13 Mar 2026 2.36 2.36 2.30 2.34 1,762,000 4,100,076
12 Mar 2026 2.30 2.38 2.28 2.36 5,029,232 11,748,191
11 Mar 2026 2.32 2.34 2.30 2.32 3,549,341 8,236,549
10 Mar 2026 2.32 2.34 2.28 2.34 4,525,526 10,432,744
09 Mar 2026 2.20 2.30 2.18 2.28 6,540,619 14,623,329
06 Mar 2026 2.30 2.34 2.28 2.30 4,511,469 10,431,191
05 Mar 2026 2.34 2.36 2.28 2.30 6,909,003 15,904,005
04 Mar 2026 2.32 2.36 2.20 2.28 17,439,582 39,696,558
02 Mar 2026 2.40 2.48 2.36 2.42 22,363,018 54,692,626
27 Feb 2026 2.56 2.60 2.52 2.52 6,502,946 16,596,046
26 Feb 2026 2.56 2.58 2.52 2.56 9,396,315 23,860,055
25 Feb 2026 2.64 2.68 2.54 2.54 26,891,252 69,673,820
24 Feb 2026 2.62 2.76 2.54 2.62 75,839,906 200,720,208

Remark : Volume from SET main board.