Historical Price
Filter Dates :
To
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(26 Feb 2026 To 12 Mar 2026) |
4.30 | 4.30 | 3.68 | 3.90 | 3,037,685 | 11,929,261 |
|
Previous 4 weeks
(29 Jan 2026 To 25 Feb 2026) |
4.38 | 4.48 | 4.00 | 4.30 | 8,788,333 | 37,254,483 |
| 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 |
| 09 Mar 2026 | 3.72 | 3.92 | 3.68 | 3.88 | 223,565 | 847,490 |
| 06 Mar 2026 | 3.92 | 3.96 | 3.80 | 3.90 | 185,029 | 718,386 |
| 05 Mar 2026 | 3.90 | 4.00 | 3.88 | 3.92 | 460,843 | 1,811,528 |
| 04 Mar 2026 | 3.70 | 4.00 | 3.68 | 3.88 | 973,486 | 3,675,935 |
| 02 Mar 2026 | 4.20 | 4.20 | 4.04 | 4.14 | 577,996 | 2,368,823 |
| 27 Feb 2026 | 4.14 | 4.26 | 4.14 | 4.26 | 127,654 | 535,881 |
| 26 Feb 2026 | 4.30 | 4.30 | 4.18 | 4.22 | 206,730 | 871,654 |
| 25 Feb 2026 | 4.08 | 4.30 | 4.08 | 4.30 | 721,814 | 3,032,901 |
| 24 Feb 2026 | 4.10 | 4.10 | 4.00 | 4.08 | 335,279 | 1,355,252 |
| 23 Feb 2026 | 4.10 | 4.18 | 4.08 | 4.08 | 421,282 | 1,725,787 |
| 20 Feb 2026 | 4.10 | 4.12 | 4.06 | 4.10 | 821,967 | 3,367,189 |
| 19 Feb 2026 | 4.34 | 4.42 | 4.06 | 4.14 | 3,017,138 | 12,667,055 |
| 18 Feb 2026 | 4.42 | 4.42 | 4.32 | 4.36 | 491,443 | 2,146,954 |
| 17 Feb 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 148,443 | 651,411 |
| 16 Feb 2026 | 4.36 | 4.44 | 4.36 | 4.38 | 207,745 | 912,761 |
| 13 Feb 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 260,647 | 1,150,350 |
| 12 Feb 2026 | 4.44 | 4.44 | 4.40 | 4.44 | 226,424 | 998,534 |
| 11 Feb 2026 | 4.32 | 4.48 | 4.32 | 4.42 | 271,382 | 1,191,432 |
| 10 Feb 2026 | 4.34 | 4.40 | 4.30 | 4.32 | 168,513 | 729,969 |
| 09 Feb 2026 | 4.32 | 4.40 | 4.30 | 4.32 | 119,946 | 518,869 |
| 06 Feb 2026 | 4.32 | 4.34 | 4.30 | 4.30 | 71,219 | 306,641 |
| 05 Feb 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 151,688 | 656,890 |
| 04 Feb 2026 | 4.36 | 4.38 | 4.26 | 4.36 | 219,836 | 946,908 |
| 03 Feb 2026 | 4.28 | 4.36 | 4.28 | 4.34 | 58,567 | 253,791 |
| 02 Feb 2026 | 4.34 | 4.38 | 4.30 | 4.32 | 83,669 | 363,163 |
| 30 Jan 2026 | 4.26 | 4.36 | 4.26 | 4.32 | 160,810 | 692,197 |
| 29 Jan 2026 | 4.38 | 4.40 | 4.26 | 4.32 | 830,521 | 3,586,429 |
| 28 Jan 2026 | 4.44 | 4.46 | 4.36 | 4.42 | 432,980 | 1,908,642 |
| 27 Jan 2026 | 4.44 | 4.50 | 4.38 | 4.42 | 455,596 | 2,011,938 |
| 26 Jan 2026 | 4.48 | 4.48 | 4.40 | 4.46 | 171,826 | 762,241 |
| 23 Jan 2026 | 4.50 | 4.52 | 4.40 | 4.48 | 244,165 | 1,083,434 |
| 22 Jan 2026 | 4.52 | 4.56 | 4.44 | 4.48 | 175,371 | 789,073 |
| 21 Jan 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 137,720 | 619,528 |
| 20 Jan 2026 | 4.50 | 4.58 | 4.50 | 4.50 | 326,694 | 1,480,236 |
| 19 Jan 2026 | 4.46 | 4.54 | 4.46 | 4.52 | 206,290 | 927,724 |
| 16 Jan 2026 | 4.42 | 4.48 | 4.40 | 4.48 | 190,711 | 848,279 |
| 15 Jan 2026 | 4.46 | 4.48 | 4.42 | 4.46 | 117,777 | 523,676 |
| 14 Jan 2026 | 4.44 | 4.50 | 4.40 | 4.46 | 129,007 | 575,512 |
| 13 Jan 2026 | 4.40 | 4.48 | 4.40 | 4.40 | 289,999 | 1,285,783 |
| 12 Jan 2026 | 4.34 | 4.48 | 4.34 | 4.40 | 196,173 | 859,125 |
| 09 Jan 2026 | 4.36 | 4.40 | 4.30 | 4.38 | 415,151 | 1,800,988 |
| 08 Jan 2026 | 4.36 | 4.42 | 4.36 | 4.38 | 234,440 | 1,029,202 |
| 07 Jan 2026 | 4.40 | 4.44 | 4.34 | 4.40 | 416,282 | 1,831,785 |
| 06 Jan 2026 | 4.54 | 4.56 | 4.40 | 4.40 | 1,081,182 | 4,811,442 |
| 05 Jan 2026 | 4.60 | 4.62 | 4.54 | 4.58 | 174,186 | 797,720 |
| 30 Dec 2025 | 4.60 | 4.64 | 4.58 | 4.60 | 138,970 | 640,329 |
| 29 Dec 2025 | 4.70 | 4.70 | 4.58 | 4.60 | 273,725 | 1,261,397 |
| 26 Dec 2025 | 4.56 | 4.62 | 4.54 | 4.60 | 324,939 | 1,490,512 |
| 25 Dec 2025 | 4.54 | 4.60 | 4.52 | 4.56 | 230,700 | 1,050,940 |
| 24 Dec 2025 | 4.64 | 4.64 | 4.56 | 4.56 | 163,250 | 747,255 |
| 23 Dec 2025 | 4.66 | 4.66 | 4.52 | 4.64 | 284,052 | 1,301,951 |
| 22 Dec 2025 | 4.60 | 4.70 | 4.56 | 4.66 | 307,206 | 1,424,751 |
| 19 Dec 2025 | 4.60 | 4.66 | 4.56 | 4.60 | 390,001 | 1,789,902 |
| 18 Dec 2025 | 4.66 | 4.70 | 4.58 | 4.58 | 743,778 | 3,458,765 |
| 17 Dec 2025 | 4.46 | 4.68 | 4.46 | 4.60 | 1,941,965 | 8,960,705 |
| 16 Dec 2025 | 4.40 | 4.56 | 4.38 | 4.44 | 1,702,751 | 7,632,142 |
| 15 Dec 2025 | 4.26 | 4.40 | 4.22 | 4.40 | 1,656,784 | 7,225,100 |
| 12 Dec 2025 | 4.16 | 4.26 | 4.14 | 4.24 | 701,210 | 2,971,968 |
| 11 Dec 2025 | 4.18 | 4.20 | 4.12 | 4.12 | 127,610 | 527,925 |
| 09 Dec 2025 | 4.18 | 4.20 | 4.14 | 4.16 | 230,953 | 962,407 |
| 08 Dec 2025 | 4.24 | 4.30 | 4.14 | 4.18 | 968,951 | 4,074,938 |
| 04 Dec 2025 | 4.04 | 4.18 | 4.04 | 4.18 | 995,092 | 4,106,006 |
| 03 Dec 2025 | 3.96 | 4.02 | 3.94 | 4.02 | 141,037 | 563,153 |
| 02 Dec 2025 | 4.02 | 4.02 | 3.90 | 3.94 | 130,321 | 515,335 |
| 01 Dec 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 44,434 | 178,002 |
| 28 Nov 2025 | 4.02 | 4.04 | 3.98 | 4.02 | 143,085 | 575,175 |
| 27 Nov 2025 | 4.00 | 4.04 | 3.96 | 4.02 | 188,747 | 754,788 |
| 26 Nov 2025 | 3.94 | 4.02 | 3.94 | 3.96 | 179,320 | 714,415 |
| 25 Nov 2025 | 3.96 | 4.00 | 3.94 | 3.94 | 118,535 | 471,923 |
| 24 Nov 2025 | 4.02 | 4.10 | 3.92 | 3.96 | 329,550 | 1,309,508 |
| 21 Nov 2025 | 4.04 | 4.04 | 3.96 | 4.00 | 494,628 | 1,970,925 |
| 20 Nov 2025 | 4.04 | 4.12 | 4.04 | 4.06 | 412,988 | 1,688,162 |
| 19 Nov 2025 | 4.00 | 4.10 | 4.00 | 4.02 | 257,591 | 1,038,871 |
| 18 Nov 2025 | 4.02 | 4.04 | 3.98 | 4.00 | 290,318 | 1,162,429 |
| 17 Nov 2025 | 3.92 | 4.06 | 3.88 | 4.00 | 560,613 | 2,205,899 |
| 14 Nov 2025 | 3.98 | 4.08 | 3.92 | 4.00 | 479,280 | 1,915,951 |
| 13 Nov 2025 | 4.08 | 4.12 | 3.98 | 4.00 | 384,375 | 1,550,742 |
| 12 Nov 2025 | 4.20 | 4.36 | 4.02 | 4.04 | 2,785,206 | 11,711,642 |
| 11 Nov 2025 | 4.00 | 4.04 | 3.98 | 4.00 | 126,257 | 505,171 |
| 10 Nov 2025 | 4.02 | 4.04 | 3.98 | 4.00 | 168,846 | 675,373 |
| 07 Nov 2025 | 4.02 | 4.02 | 3.96 | 4.02 | 185,952 | 744,412 |
| 06 Nov 2025 | 3.92 | 4.02 | 3.92 | 4.02 | 305,370 | 1,218,692 |
| 05 Nov 2025 | 3.88 | 4.02 | 3.88 | 3.90 | 413,015 | 1,642,391 |
| 04 Nov 2025 | 3.90 | 3.96 | 3.90 | 3.94 | 155,246 | 607,774 |
| 03 Nov 2025 | 3.90 | 3.96 | 3.88 | 3.94 | 327,657 | 1,278,052 |
| 31 Oct 2025 | 3.84 | 3.94 | 3.80 | 3.90 | 325,450 | 1,252,571 |
| 30 Oct 2025 | 4.00 | 4.00 | 3.82 | 3.84 | 372,632 | 1,443,666 |
| 29 Oct 2025 | 3.92 | 4.10 | 3.90 | 3.96 | 948,677 | 3,798,527 |
| 28 Oct 2025 | 3.78 | 3.92 | 3.74 | 3.90 | 313,325 | 1,203,699 |
| 27 Oct 2025 | 3.88 | 3.92 | 3.74 | 3.76 | 262,109 | 1,004,869 |
| 24 Oct 2025 | 3.78 | 3.86 | 3.72 | 3.86 | 256,650 | 970,760 |
| 22 Oct 2025 | 3.64 | 3.74 | 3.64 | 3.74 | 188,701 | 696,093 |
| 21 Oct 2025 | 3.50 | 3.64 | 3.50 | 3.64 | 167,433 | 597,693 |
| 20 Oct 2025 | 3.44 | 3.56 | 3.44 | 3.52 | 121,398 | 422,982 |
| 17 Oct 2025 | 3.70 | 3.70 | 3.48 | 3.48 | 725,425 | 2,589,492 |
| 16 Oct 2025 | 3.78 | 3.80 | 3.64 | 3.70 | 780,178 | 2,899,023 |
| 15 Oct 2025 | 3.80 | 3.86 | 3.78 | 3.78 | 563,557 | 2,147,598 |
| 14 Oct 2025 | 4.10 | 4.12 | 3.70 | 3.74 | 1,898,178 | 7,308,055 |
| 10 Oct 2025 | 4.10 | 4.18 | 4.08 | 4.10 | 135,891 | 558,361 |
| 09 Oct 2025 | 4.18 | 4.20 | 4.06 | 4.10 | 473,211 | 1,945,149 |
| 08 Oct 2025 | 4.16 | 4.26 | 4.14 | 4.20 | 281,484 | 1,184,781 |
| 07 Oct 2025 | 4.12 | 4.18 | 4.10 | 4.14 | 304,308 | 1,252,120 |
| 06 Oct 2025 | 4.18 | 4.18 | 4.08 | 4.12 | 323,928 | 1,334,239 |
| 03 Oct 2025 | 4.24 | 4.30 | 4.18 | 4.18 | 285,083 | 1,204,658 |
| 02 Oct 2025 | 4.14 | 4.26 | 4.10 | 4.24 | 247,990 | 1,040,442 |
| 01 Oct 2025 | 4.18 | 4.20 | 4.06 | 4.14 | 711,526 | 2,920,362 |
| 30 Sep 2025 | 4.32 | 4.32 | 4.16 | 4.16 | 434,320 | 1,828,178 |
Remark : Volume from SET main board.