Historical Price
Filter Dates :
To
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(11 Aug 2026 To 25 Aug 2026) |
5.50 | 5.60 | 4.96 | 5.05 | 4,301,016 | 22,850,250 |
|
Previous 4 weeks
(10 Jul 2026 To 10 Aug 2026) |
4.82 | 5.65 | 4.80 | 5.55 | 9,880,317 | 51,556,927 |
| 08 Sep 2026 | 4.98 | 5.00 | 4.88 | 4.90 | 616,933 | 3,031,111 |
| 07 Sep 2026 | 5.00 | 5.00 | 4.94 | 4.96 | 96,943 | 480,903 |
| 04 Sep 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 189,549 | 943,319 |
| 03 Sep 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 133,960 | 668,240 |
| 02 Sep 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 140,391 | 702,987 |
| 01 Sep 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 348,242 | 1,751,255 |
| 31 Aug 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 186,875 | 945,999 |
| 28 Aug 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 290,915 | 1,474,338 |
| 27 Aug 2026 | 5.15 | 5.15 | 5.00 | 5.05 | 461,600 | 2,337,305 |
| 26 Aug 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 166,295 | 850,014 |
| 25 Aug 2026 | 4.96 | 5.10 | 4.96 | 5.05 | 61,892 | 310,323 |
| 24 Aug 2026 | 5.00 | 5.10 | 4.98 | 4.98 | 266,901 | 1,339,161 |
| 21 Aug 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 54,306 | 277,210 |
| 20 Aug 2026 | 5.00 | 5.30 | 5.00 | 5.15 | 162,318 | 833,011 |
| 19 Aug 2026 | 5.40 | 5.40 | 4.98 | 5.10 | 930,363 | 4,740,395 |
| 18 Aug 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 508,380 | 2,765,384 |
| 17 Aug 2026 | 5.30 | 5.45 | 5.20 | 5.45 | 775,473 | 4,148,427 |
| 14 Aug 2026 | 5.40 | 5.60 | 5.35 | 5.50 | 592,937 | 3,246,464 |
| 13 Aug 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 546,780 | 2,983,520 |
| 11 Aug 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 401,666 | 2,206,355 |
| 10 Aug 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 446,870 | 2,448,781 |
| 07 Aug 2026 | 5.55 | 5.55 | 5.40 | 5.55 | 357,051 | 1,949,140 |
| 06 Aug 2026 | 5.45 | 5.65 | 5.40 | 5.50 | 545,172 | 3,011,507 |
| 05 Aug 2026 | 5.45 | 5.50 | 5.35 | 5.50 | 872,570 | 4,759,158 |
| 04 Aug 2026 | 5.40 | 5.45 | 5.25 | 5.45 | 714,727 | 3,845,302 |
| 03 Aug 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 314,173 | 1,673,039 |
| 31 Jul 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 153,645 | 809,231 |
| 30 Jul 2026 | 5.40 | 5.40 | 5.20 | 5.35 | 365,513 | 1,921,803 |
| 27 Jul 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 381,027 | 2,050,010 |
| 24 Jul 2026 | 5.25 | 5.40 | 5.20 | 5.40 | 899,789 | 4,788,018 |
| 23 Jul 2026 | 5.15 | 5.30 | 5.10 | 5.30 | 499,551 | 2,604,756 |
| 22 Jul 2026 | 5.10 | 5.25 | 5.05 | 5.15 | 988,517 | 5,121,978 |
| 21 Jul 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 277,769 | 1,398,629 |
| 20 Jul 2026 | 5.00 | 5.10 | 4.98 | 5.00 | 441,225 | 2,203,643 |
| 17 Jul 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 284,367 | 1,424,143 |
| 16 Jul 2026 | 5.00 | 5.00 | 4.94 | 5.00 | 303,102 | 1,510,805 |
| 15 Jul 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 288,013 | 1,435,266 |
| 14 Jul 2026 | 4.80 | 5.05 | 4.80 | 4.96 | 1,147,468 | 5,704,019 |
| 13 Jul 2026 | 4.88 | 4.88 | 4.82 | 4.84 | 104,391 | 506,174 |
| 10 Jul 2026 | 4.82 | 4.94 | 4.80 | 4.82 | 495,377 | 2,391,525 |
| 09 Jul 2026 | 4.82 | 4.92 | 4.76 | 4.88 | 562,645 | 2,718,949 |
| 08 Jul 2026 | 4.54 | 4.92 | 4.54 | 4.82 | 3,093,352 | 14,698,166 |
| 07 Jul 2026 | 4.52 | 4.54 | 4.48 | 4.52 | 235,390 | 1,059,848 |
| 06 Jul 2026 | 4.46 | 4.52 | 4.44 | 4.52 | 132,416 | 592,485 |
| 03 Jul 2026 | 4.42 | 4.48 | 4.42 | 4.46 | 126,269 | 561,152 |
| 02 Jul 2026 | 4.46 | 4.50 | 4.42 | 4.44 | 133,460 | 593,396 |
| 01 Jul 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 478,392 | 2,132,600 |
| 30 Jun 2026 | 4.44 | 4.50 | 4.44 | 4.46 | 65,956 | 294,451 |
| 29 Jun 2026 | 4.34 | 4.48 | 4.34 | 4.48 | 527,961 | 2,319,542 |
| 26 Jun 2026 | 4.40 | 4.40 | 4.32 | 4.36 | 280,117 | 1,215,580 |
| 25 Jun 2026 | 4.34 | 4.44 | 4.34 | 4.40 | 185,882 | 814,335 |
| 24 Jun 2026 | 4.36 | 4.38 | 4.34 | 4.34 | 66,775 | 289,928 |
| 23 Jun 2026 | 4.34 | 4.40 | 4.34 | 4.34 | 736,826 | 3,207,986 |
| 22 Jun 2026 | 4.38 | 4.46 | 4.38 | 4.44 | 211,824 | 933,319 |
| 19 Jun 2026 | 4.42 | 4.48 | 4.38 | 4.38 | 256,236 | 1,126,542 |
| 18 Jun 2026 | 4.54 | 4.56 | 4.42 | 4.42 | 324,235 | 1,445,341 |
| 17 Jun 2026 | 4.38 | 4.54 | 4.38 | 4.54 | 269,197 | 1,208,027 |
| 16 Jun 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 100,312 | 441,907 |
| 15 Jun 2026 | 4.46 | 4.46 | 4.36 | 4.46 | 153,208 | 677,109 |
| 12 Jun 2026 | 4.36 | 4.46 | 4.32 | 4.46 | 405,935 | 1,777,856 |
| 11 Jun 2026 | 4.42 | 4.42 | 4.30 | 4.34 | 461,402 | 2,006,819 |
| 10 Jun 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 343,914 | 1,530,192 |
| 09 Jun 2026 | 4.50 | 4.52 | 4.44 | 4.48 | 341,063 | 1,521,451 |
| 08 Jun 2026 | 4.48 | 4.52 | 4.40 | 4.48 | 626,179 | 2,805,101 |
| 05 Jun 2026 | 4.36 | 4.46 | 4.36 | 4.44 | 357,466 | 1,572,592 |
| 04 Jun 2026 | 4.30 | 4.40 | 4.28 | 4.38 | 564,856 | 2,453,404 |
| 02 Jun 2026 | 4.30 | 4.32 | 4.20 | 4.32 | 494,069 | 2,106,845 |
| 29 May 2026 | 4.32 | 4.34 | 4.28 | 4.28 | 2,093,109 | 8,961,322 |
| 28 May 2026 | 4.30 | 4.34 | 4.26 | 4.28 | 199,133 | 854,588 |
| 27 May 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 498,642 | 2,118,448 |
| 26 May 2026 | 4.18 | 4.24 | 4.16 | 4.20 | 406,144 | 1,710,812 |
| 25 May 2026 | 4.16 | 4.20 | 4.14 | 4.16 | 299,596 | 1,249,560 |
| 22 May 2026 | 4.12 | 4.16 | 4.10 | 4.16 | 184,299 | 763,229 |
| 21 May 2026 | 4.16 | 4.16 | 4.08 | 4.14 | 355,668 | 1,461,559 |
| 20 May 2026 | 4.12 | 4.14 | 4.10 | 4.14 | 249,515 | 1,027,013 |
| 19 May 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 227,893 | 935,610 |
| 18 May 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 107,124 | 440,170 |
| 15 May 2026 | 4.12 | 4.16 | 4.10 | 4.12 | 67,792 | 279,898 |
| 14 May 2026 | 4.18 | 4.18 | 4.06 | 4.16 | 176,813 | 728,313 |
| 13 May 2026 | 4.26 | 4.30 | 4.14 | 4.16 | 273,790 | 1,145,228 |
| 12 May 2026 | 4.26 | 4.40 | 4.22 | 4.24 | 778,632 | 3,360,276 |
| 11 May 2026 | 4.24 | 4.26 | 4.20 | 4.20 | 167,390 | 708,275 |
| 08 May 2026 | 4.14 | 4.28 | 4.14 | 4.20 | 582,695 | 2,457,597 |
| 07 May 2026 | 4.10 | 4.18 | 4.08 | 4.14 | 440,281 | 1,815,200 |
| 06 May 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 100,869 | 411,398 |
| 05 May 2026 | 4.04 | 4.06 | 4.00 | 4.04 | 203,503 | 821,617 |
| 30 Apr 2026 | 4.04 | 4.10 | 4.00 | 4.04 | 190,102 | 765,706 |
| 29 Apr 2026 | 4.06 | 4.10 | 4.04 | 4.08 | 60,197 | 243,841 |
| 28 Apr 2026 | 4.14 | 4.16 | 4.04 | 4.06 | 90,732 | 368,352 |
| 27 Apr 2026 | 4.18 | 4.18 | 4.10 | 4.16 | 100,985 | 416,107 |
| 24 Apr 2026 | 4.10 | 4.14 | 4.06 | 4.12 | 109,017 | 446,759 |
| 23 Apr 2026 | 4.10 | 4.10 | 4.06 | 4.10 | 66,394 | 271,512 |
| 22 Apr 2026 | 4.10 | 4.12 | 4.02 | 4.10 | 119,037 | 486,342 |
| 21 Apr 2026 | 4.02 | 4.12 | 4.00 | 4.04 | 137,304 | 551,668 |
| 20 Apr 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 81,809 | 330,440 |
| 17 Apr 2026 | 4.02 | 4.08 | 4.02 | 4.06 | 87,213 | 351,731 |
| 16 Apr 2026 | 4.06 | 4.08 | 4.00 | 4.08 | 308,978 | 1,247,311 |
| 10 Apr 2026 | 4.06 | 4.18 | 4.02 | 4.08 | 120,436 | 490,394 |
| 09 Apr 2026 | 4.14 | 4.14 | 4.02 | 4.06 | 23,717 | 96,205 |
| 08 Apr 2026 | 4.10 | 4.20 | 4.00 | 4.14 | 176,658 | 725,335 |
| 07 Apr 2026 | 4.02 | 4.02 | 3.96 | 3.98 | 123,623 | 494,058 |
| 03 Apr 2026 | 4.04 | 4.08 | 4.02 | 4.02 | 63,413 | 255,762 |
| 02 Apr 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 66,963 | 270,733 |
| 01 Apr 2026 | 4.10 | 4.14 | 4.02 | 4.12 | 60,808 | 248,476 |
| 31 Mar 2026 | 4.04 | 4.06 | 4.00 | 4.04 | 80,414 | 324,903 |
| 30 Mar 2026 | 3.94 | 4.32 | 3.94 | 4.00 | 108,786 | 441,589 |
| 27 Mar 2026 | 3.96 | 4.00 | 3.90 | 3.96 | 57,942 | 229,072 |
| 26 Mar 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 183,851 | 730,646 |
| 25 Mar 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 53,253 | 213,845 |
| 24 Mar 2026 | 4.02 | 4.14 | 3.98 | 4.00 | 357,933 | 1,433,283 |
| 23 Mar 2026 | 4.10 | 4.16 | 4.00 | 4.00 | 187,423 | 757,151 |
| 20 Mar 2026 | 4.20 | 4.22 | 4.10 | 4.16 | 36,946 | 152,967 |
| 19 Mar 2026 | 4.24 | 4.30 | 4.12 | 4.16 | 171,719 | 719,372 |
| 18 Mar 2026 | 4.24 | 4.32 | 4.22 | 4.26 | 326,448 | 1,395,678 |
| 17 Mar 2026 | 4.28 | 4.28 | 4.16 | 4.22 | 358,496 | 1,501,169 |
| 16 Mar 2026 | 3.92 | 4.14 | 3.92 | 4.14 | 401,398 | 1,641,279 |
| 13 Mar 2026 | 3.88 | 4.04 | 3.84 | 3.92 | 271,930 | 1,060,203 |
| 12 Mar 2026 | 3.94 | 3.94 | 3.84 | 3.90 | 62,561 | 243,556 |
| 11 Mar 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 127,803 | 497,638 |
| 10 Mar 2026 | 3.98 | 3.98 | 3.88 | 3.90 | 92,018 | 358,370 |
Remark : Volume from SET main board.