en
en

Filter Dates:

Historical price from 29 Dec 2025 To 26 Mar 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To ) 		5.85 6.00 5.30 5.60 524,982 2,901,868
Previous 4 weeks
( To ) 		6.15 6.15 5.75 5.85 317,794 1,869,704
Daily Historical Data
5.50 5.50 5.50 5.50 8,401 46,205
5.45 5.45 5.45 5.45 104 566
- - - - 0 0
5.45 5.45 5.45 5.45 2,725 14,850
5.60 5.60 5.60 5.60 20 108
- - - - 0 0
5.60 5.60 5.60 5.60 3,001 16,805
5.60 5.60 5.60 5.60 101 565
5.55 5.55 5.50 5.55 5,700 31,500
5.55 5.55 5.55 5.55 100 555
5.85 5.85 5.60 5.60 813 4,582
5.35 5.35 5.35 5.35 16 85
5.40 5.45 5.40 5.45 806 4,384
5.80 5.80 5.60 5.60 500 2,820
5.70 5.70 5.40 5.60 24,000 130,155
5.45 5.45 5.40 5.40 1,000 5,405
5.60 5.60 5.30 5.40 218,102 1,172,265
5.85 5.85 5.50 5.55 266,510 1,505,013
5.85 6.00 5.80 5.95 11,434 66,584
5.85 5.90 5.85 5.90 1,801 10,575
5.95 6.00 5.85 5.85 57,006 337,610
5.90 5.95 5.90 5.95 4,400 26,080
5.95 6.15 5.95 5.95 18,600 112,390
6.00 6.10 6.00 6.05 40,206 241,335
5.85 6.00 5.85 6.00 5,300 31,435
5.85 5.95 5.85 5.95 6,110 35,816
5.85 5.90 5.80 5.85 11,900 69,770
5.90 5.90 5.80 5.90 11,800 68,565
5.85 6.00 5.80 6.00 720 4,275
5.90 6.00 5.75 5.85 105,701 611,901
5.95 6.05 5.85 5.90 2,450 14,582
5.85 5.90 5.85 5.90 14,500 84,945
5.90 5.95 5.85 5.95 11,800 69,305
5.90 6.05 5.90 6.05 3,200 18,905
5.90 6.00 5.90 6.00 1,900 11,385
6.00 6.00 6.00 6.00 1,300 7,800
6.00 6.00 6.00 6.00 200 1,200
5.95 6.00 5.85 6.00 16,501 97,155
6.00 6.00 5.90 5.90 2,700 16,060
6.15 6.15 6.05 6.05 1,500 9,190
6.00 6.00 5.90 6.00 17,401 103,131
5.95 6.10 5.95 6.10 401 2,431
6.05 6.05 6.00 6.00 1,200 7,205
- - - - 0 0
6.05 6.05 6.00 6.05 1,500 9,010
6.00 6.20 5.95 6.20 12,000 71,730
6.00 6.10 6.00 6.00 13,010 78,070
6.10 6.10 6.10 6.10 18 111
6.05 6.15 6.00 6.10 1,829 11,040
6.10 6.10 6.10 6.10 101 616
6.05 6.05 6.00 6.00 4,354 26,169
6.10 6.10 6.05 6.05 14,200 86,410
6.15 6.15 6.15 6.15 5,113 31,444
6.20 6.20 6.20 6.20 3,900 24,180
6.25 6.25 6.20 6.20 408 2,545
6.30 6.35 6.20 6.20 1,301 8,101
6.25 6.25 6.20 6.20 900 5,600
6.05 6.35 6.05 6.35 65,102 409,137
6.05 6.10 6.05 6.10 1,576 9,588
6.30 6.30 6.30 6.30 20 126

Remark : Volume from SET main board.