Historical price from 04 Feb 2026 To 07 May 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 02 Apr 2026 To 21 Apr 2026 ) |
3.80 | 3.82 | 3.72 | 3.76 | 1,220,218 | 4,604,280 |
| Previous 4 weeks ( 05 Mar 2026 To 01 Apr 2026 ) |
3.72 | 4.10 | 3.58 | 3.80 | 5,927,164 | 23,118,745 |
| Daily Historical Data | ||||||
| 07 May 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 107,206 | 386,961 |
| 06 May 2026 | 3.52 | 3.62 | 3.52 | 3.60 | 191,545 | 683,314 |
| 05 May 2026 | 3.76 | 3.78 | 3.70 | 3.70 | 360,327 | 1,338,359 |
| 30 Apr 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 103,363 | 386,066 |
| 29 Apr 2026 | 3.68 | 3.76 | 3.68 | 3.72 | 120,300 | 447,276 |
| 28 Apr 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 100,300 | 367,742 |
| 27 Apr 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 35,132 | 129,779 |
| 24 Apr 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 25,200 | 93,584 |
| 23 Apr 2026 | 3.74 | 3.74 | 3.68 | 3.70 | 151,500 | 561,343 |
| 22 Apr 2026 | 3.76 | 3.76 | 3.72 | 3.74 | 56,065 | 209,490 |
| 21 Apr 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 119,813 | 447,276 |
| 20 Apr 2026 | 3.78 | 3.78 | 3.72 | 3.76 | 100,905 | 377,992 |
| 17 Apr 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 128,266 | 483,501 |
| 16 Apr 2026 | 3.78 | 3.80 | 3.76 | 3.78 | 190,502 | 719,215 |
| 10 Apr 2026 | 3.78 | 3.80 | 3.76 | 3.78 | 127,401 | 481,537 |
| 09 Apr 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 97,822 | 370,473 |
| 08 Apr 2026 | 3.80 | 3.82 | 3.78 | 3.78 | 94,701 | 359,683 |
| 07 Apr 2026 | 3.76 | 3.80 | 3.74 | 3.78 | 131,600 | 496,444 |
| 03 Apr 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 107,850 | 409,055 |
| 02 Apr 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 121,358 | 459,104 |
| 01 Apr 2026 | 3.86 | 3.86 | 3.74 | 3.80 | 217,060 | 820,306 |
| 31 Mar 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 97,471 | 373,839 |
| 30 Mar 2026 | 3.78 | 3.82 | 3.76 | 3.82 | 130,320 | 492,779 |
| 27 Mar 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 58,713 | 223,709 |
| 26 Mar 2026 | 3.90 | 3.90 | 3.76 | 3.82 | 468,333 | 1,782,169 |
| 25 Mar 2026 | 3.92 | 3.96 | 3.88 | 3.88 | 239,625 | 940,023 |
| 24 Mar 2026 | 4.06 | 4.08 | 3.88 | 3.90 | 612,713 | 2,409,355 |
| 23 Mar 2026 | 3.98 | 4.10 | 3.94 | 3.98 | 901,614 | 3,628,853 |
| 20 Mar 2026 | 3.84 | 4.08 | 3.82 | 3.96 | 1,712,102 | 6,810,275 |
| 19 Mar 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 214,130 | 818,269 |
| 18 Mar 2026 | 3.86 | 3.88 | 3.82 | 3.82 | 166,974 | 640,407 |
| 17 Mar 2026 | 3.92 | 3.92 | 3.82 | 3.84 | 146,330 | 563,002 |
| 16 Mar 2026 | 3.84 | 4.00 | 3.80 | 3.88 | 284,224 | 1,105,106 |
| 13 Mar 2026 | 3.80 | 3.88 | 3.78 | 3.84 | 85,427 | 327,483 |
| 12 Mar 2026 | 3.74 | 3.92 | 3.72 | 3.80 | 58,856 | 225,077 |
| 11 Mar 2026 | 3.78 | 3.80 | 3.70 | 3.74 | 111,933 | 419,990 |
| 10 Mar 2026 | 3.68 | 3.78 | 3.68 | 3.78 | 71,118 | 263,864 |
| 09 Mar 2026 | 3.62 | 3.70 | 3.58 | 3.68 | 142,900 | 516,548 |
| 06 Mar 2026 | 3.62 | 3.70 | 3.60 | 3.66 | 74,120 | 270,450 |
| 05 Mar 2026 | 3.72 | 3.72 | 3.60 | 3.62 | 133,201 | 487,241 |
| 04 Mar 2026 | 3.72 | 3.72 | 3.50 | 3.60 | 393,685 | 1,418,240 |
| 02 Mar 2026 | 3.90 | 3.90 | 3.70 | 3.76 | 216,322 | 823,101 |
| 27 Feb 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 379,088 | 1,483,752 |
| 26 Feb 2026 | 4.00 | 4.04 | 3.90 | 4.04 | 83,600 | 332,600 |
| 25 Feb 2026 | 4.00 | 4.08 | 3.98 | 4.00 | 478,256 | 1,923,907 |
| 24 Feb 2026 | 4.00 | 4.02 | 3.92 | 3.94 | 291,664 | 1,155,299 |
| 23 Feb 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 81,957 | 331,122 |
| 20 Feb 2026 | 4.10 | 4.12 | 4.00 | 4.04 | 165,774 | 666,054 |
| 19 Feb 2026 | 4.10 | 4.12 | 4.06 | 4.10 | 241,676 | 989,849 |
| 18 Feb 2026 | 4.06 | 4.12 | 4.04 | 4.06 | 344,730 | 1,407,446 |
| 17 Feb 2026 | 4.00 | 4.08 | 3.98 | 4.06 | 266,165 | 1,073,267 |
| 16 Feb 2026 | 3.90 | 4.04 | 3.90 | 4.02 | 269,200 | 1,073,596 |
| 13 Feb 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 41,635 | 161,987 |
| 12 Feb 2026 | 3.90 | 3.90 | 3.84 | 3.90 | 192,800 | 750,686 |
| 11 Feb 2026 | 3.86 | 3.90 | 3.84 | 3.86 | 238,749 | 921,867 |
| 10 Feb 2026 | 3.90 | 3.90 | 3.82 | 3.84 | 207,391 | 799,147 |
| 09 Feb 2026 | 3.90 | 3.94 | 3.88 | 3.88 | 38,040 | 148,285 |
| 06 Feb 2026 | 3.88 | 3.92 | 3.80 | 3.80 | 77,039 | 297,912 |
| 05 Feb 2026 | 3.96 | 3.96 | 3.80 | 3.88 | 98,640 | 385,702 |
| 04 Feb 2026 | 3.92 | 3.98 | 3.86 | 3.88 | 113,100 | 442,124 |
Remark : Volume from SET main board.