Historical Price From : Feb, 26 2026 To May, 29 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30/04/2026 To 15/05/2026)		 8.90 9.00 8.80 8.95 284,034 2,537,506
Previous 4 weeks
(27/03/2026 To 29/04/2026)		 9.00 9.00 8.50 8.85 515,530 4,574,824
Daily Historical Data
29 May 2026 8.95 9.00 8.85 9.00 17,852 159,707
28 May 2026 8.90 8.95 8.80 8.95 11,202 99,387
27 May 2026 8.90 8.95 8.85 8.85 14,910 133,190
26 May 2026 8.85 8.95 8.85 8.85 46,408 410,950
25 May 2026 8.90 8.95 8.85 8.85 66,000 586,150
22 May 2026 8.85 8.95 8.85 8.95 800 7,100
21 May 2026 8.90 8.90 8.80 8.80 9,100 80,560
20 May 2026 8.85 8.90 8.80 8.90 2,001 17,719
19 May 2026 8.95 8.95 8.85 8.85 35,303 312,576
18 May 2026 8.95 9.00 8.90 8.90 35,100 313,595
15 May 2026 9.00 9.00 8.85 8.95 23,576 210,599
14 May 2026 9.00 9.00 8.90 8.95 28,200 252,305
13 May 2026 8.95 9.00 8.95 9.00 8,603 77,046
12 May 2026 8.95 9.00 8.95 8.95 13,502 120,977
11 May 2026 9.00 9.00 8.90 8.90 24,300 218,030
08 May 2026 8.95 9.00 8.95 9.00 2,900 25,960
07 May 2026 8.85 9.00 8.85 8.95 135,449 1,211,973
06 May 2026 8.85 8.95 8.85 8.90 11,221 99,971
05 May 2026 8.85 8.90 8.80 8.85 28,142 248,503
30 Apr 2026 8.90 8.90 8.85 8.85 8,141 72,142
29 Apr 2026 8.95 8.95 8.80 8.85 25,597 226,594
28 Apr 2026 8.95 8.95 8.85 8.90 17,907 159,053
27 Apr 2026 8.95 9.00 8.90 8.95 22,930 204,699
24 Apr 2026 9.00 9.00 8.85 8.90 19,900 177,145
23 Apr 2026 8.90 8.95 8.90 8.90 15,106 134,448
22 Apr 2026 9.00 9.00 8.90 8.90 5,200 46,310
21 Apr 2026 8.95 9.00 8.95 9.00 7,300 65,440
20 Apr 2026 8.95 8.95 8.95 8.95 101,111 904,943
17 Apr 2026 8.90 8.90 8.85 8.90 10,200 90,500
16 Apr 2026 8.90 8.90 8.75 8.90 33,200 292,800
10 Apr 2026 8.85 8.90 8.85 8.85 16,600 146,930
09 Apr 2026 8.95 8.95 8.80 8.85 11,900 105,210
08 Apr 2026 8.85 8.90 8.85 8.90 12,101 107,324
07 Apr 2026 8.90 8.90 8.65 8.85 33,602 294,262
03 Apr 2026 8.90 8.90 8.70 8.90 15,100 133,455
02 Apr 2026 8.85 8.95 8.65 8.95 37,332 328,075
01 Apr 2026 9.00 9.00 8.50 8.85 105,410 932,320
31 Mar 2026 9.00 9.00 9.00 9.00 14,400 129,600
30 Mar 2026 9.00 9.00 8.95 9.00 5,504 49,531
27 Mar 2026 9.00 9.00 9.00 9.00 5,130 46,185
26 Mar 2026 9.00 9.05 8.95 8.95 19,530 175,726
25 Mar 2026 9.00 9.10 9.00 9.05 28,000 252,530
24 Mar 2026 9.10 9.10 9.00 9.00 15,419 139,126
23 Mar 2026 9.10 9.10 9.00 9.10 47,820 431,886
20 Mar 2026 9.10 9.15 9.00 9.10 28,140 254,182
19 Mar 2026 9.15 9.15 9.10 9.10 10,304 93,771
18 Mar 2026 9.15 9.15 9.10 9.15 8,611 78,410
17 Mar 2026 9.10 9.15 9.00 9.10 22,409 203,982
16 Mar 2026 8.90 9.05 8.90 9.05 135,761 1,223,134
13 Mar 2026 9.50 9.50 9.45 9.50 214,689 2,036,384
12 Mar 2026 9.45 9.50 9.45 9.50 40,146 379,834
11 Mar 2026 9.45 9.50 9.40 9.50 42,281 401,139
10 Mar 2026 9.45 9.50 9.40 9.45 16,973 160,927
09 Mar 2026 9.40 9.45 9.35 9.45 24,202 227,188
06 Mar 2026 9.20 9.40 9.15 9.40 53,300 496,235
05 Mar 2026 9.40 9.40 9.15 9.25 157,100 1,449,945
04 Mar 2026 9.50 9.50 9.20 9.35 141,136 1,311,064
02 Mar 2026 9.50 9.50 9.40 9.50 54,104 510,399
27 Feb 2026 9.45 9.50 9.45 9.45 29,854 283,428
26 Feb 2026 9.50 9.60 9.45 9.45 31,801 302,869
Remark : Volume from SET main board.