Filter Dates:
Historical price from 01 Apr 2026 To 03 Jul 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( To ) |
5.45 | 5.65 | 5.05 | 5.25 | 886,558 | 4,593,049 |
|
Previous 4 weeks
( To ) |
5.40 | 5.70 | 5.25 | 5.40 | 63,661 | 342,369 |
| Daily Historical Data | ||||||
| 5.25 | 5.40 | 5.25 | 5.40 | 4,001 | 21,300 | |
| 5.25 | 5.25 | 5.25 | 5.25 | 300 | 1,575 | |
| 5.25 | 5.25 | 5.25 | 5.25 | 310 | 1,627 | |
| 5.30 | 5.35 | 5.25 | 5.25 | 22,700 | 119,765 | |
| 5.45 | 5.45 | 5.30 | 5.30 | 16,900 | 90,435 | |
| 5.25 | 5.25 | 5.20 | 5.20 | 2,118 | 11,113 | |
| 5.20 | 5.20 | 5.20 | 5.20 | 600 | 3,120 | |
| 5.15 | 5.20 | 5.15 | 5.15 | 1,706 | 8,790 | |
| 5.20 | 5.30 | 5.15 | 5.15 | 2,210 | 11,407 | |
| 5.30 | 5.30 | 5.25 | 5.25 | 325 | 1,711 | |
| 5.30 | 5.30 | 5.25 | 5.25 | 900 | 4,745 | |
| 5.20 | 5.30 | 5.15 | 5.30 | 21,308 | 110,221 | |
| 5.20 | 5.20 | 5.05 | 5.15 | 310,110 | 1,584,291 | |
| 5.45 | 5.65 | 5.20 | 5.20 | 500,724 | 2,607,895 | |
| 5.35 | 5.45 | 5.30 | 5.40 | 10,502 | 56,250 | |
| 5.35 | 5.35 | 5.35 | 5.35 | 601 | 3,214 | |
| 5.35 | 5.40 | 5.30 | 5.35 | 26,402 | 140,020 | |
| 5.40 | 5.40 | 5.35 | 5.35 | 15,901 | 85,815 | |
| - | - | - | - | 0 | 0 | |
| 5.45 | 5.45 | 5.45 | 5.45 | 110 | 598 | |
| 5.45 | 5.45 | 5.40 | 5.40 | 5,300 | 28,795 | |
| 5.35 | 5.50 | 5.35 | 5.40 | 1,060 | 5,739 | |
| 5.70 | 5.70 | 5.40 | 5.40 | 2,718 | 14,813 | |
| 5.35 | 5.60 | 5.35 | 5.60 | 4,001 | 22,250 | |
| 5.35 | 5.35 | 5.35 | 5.35 | 506 | 2,707 | |
| 5.45 | 5.50 | 5.45 | 5.45 | 6,900 | 37,930 | |
| 5.45 | 5.45 | 5.45 | 5.45 | 400 | 2,180 | |
| 5.25 | 5.45 | 5.25 | 5.40 | 4,600 | 24,645 | |
| 5.30 | 5.35 | 5.30 | 5.35 | 1,709 | 9,083 | |
| 5.35 | 5.45 | 5.30 | 5.30 | 31,220 | 166,006 | |
| 5.40 | 5.40 | 5.35 | 5.35 | 608 | 3,263 | |
| 5.45 | 5.45 | 5.45 | 5.45 | 210 | 1,144 | |
| 5.35 | 5.35 | 5.35 | 5.35 | 5 | 26 | |
| 5.40 | 5.40 | 5.35 | 5.35 | 3,002 | 16,065 | |
| 5.40 | 5.40 | 5.40 | 5.40 | 310 | 1,674 | |
| 5.45 | 5.45 | 5.45 | 5.45 | 910 | 4,959 | |
| 5.40 | 5.40 | 5.40 | 5.40 | 2 | 10 | |
| - | - | - | - | 0 | 0 | |
| - | - | - | - | 0 | 0 | |
| 5.40 | 5.40 | 5.40 | 5.40 | 200 | 1,080 | |
| 5.40 | 5.45 | 5.35 | 5.45 | 20,205 | 108,652 | |
| 5.35 | 5.50 | 5.35 | 5.35 | 15,802 | 84,605 | |
| 5.40 | 5.40 | 5.40 | 5.40 | 300 | 1,620 | |
| 5.35 | 5.35 | 5.35 | 5.35 | 9,001 | 48,155 | |
| 5.40 | 5.45 | 5.35 | 5.35 | 4,700 | 25,185 | |
| 5.40 | 5.40 | 5.40 | 5.40 | 101 | 545 | |
| 5.35 | 5.40 | 5.35 | 5.40 | 2,800 | 15,005 | |
| 5.35 | 5.35 | 5.35 | 5.35 | 20,000 | 107,000 | |
| 5.35 | 5.35 | 5.30 | 5.35 | 12,007 | 63,737 | |
| 5.35 | 5.35 | 5.35 | 5.35 | 100 | 535 | |
| 5.35 | 5.50 | 5.35 | 5.50 | 611 | 3,329 | |
| 5.50 | 5.50 | 5.30 | 5.35 | 45,800 | 243,655 | |
| 5.50 | 5.50 | 5.50 | 5.50 | 1,400 | 7,700 | |
| 5.55 | 5.55 | 5.55 | 5.55 | 201 | 1,115 | |
| 5.60 | 5.70 | 5.60 | 5.65 | 10,400 | 58,760 | |
| - | - | - | - | 0 | 0 | |
| 5.55 | 5.55 | 5.55 | 5.55 | 1 | 5 | |
| 5.60 | 5.65 | 5.55 | 5.55 | 24,202 | 135,331 | |
| 5.40 | 5.55 | 5.35 | 5.55 | 6,900 | 37,100 | |
| 5.35 | 5.75 | 5.35 | 5.75 | 3,905 | 21,153 | |
Remark : Volume from SET main board.