Historical price From 18 May 2026 To 14 Aug 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (15 Jul 2026 To 30 Jul 2026) |
4.92 | 4.96 | 4.84 | 4.92 | 8,621,180 | 42,272,085 |
|
Previous 4 weeks (17 Jun 2026 To 14 Jul 2026) |
4.70 | 4.96 | 4.68 | 4.90 | 16,189,435 | 77,455,941 |
| Daily Historical Data | ||||||
| 14 Aug 2026 | 4.98 | 4.98 | 4.92 | 4.96 | 1,483,940 | 7,345,112 |
| 13 Aug 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 477,845 | 2,371,828 |
| 11 Aug 2026 | 4.96 | 4.96 | 4.92 | 4.96 | 574,455 | 2,839,858 |
| 10 Aug 2026 | 4.96 | 4.98 | 4.92 | 4.96 | 603,264 | 2,986,001 |
| 07 Aug 2026 | 4.94 | 4.98 | 4.94 | 4.96 | 603,926 | 2,996,106 |
| 06 Aug 2026 | 4.94 | 4.96 | 4.90 | 4.90 | 537,123 | 2,644,283 |
| 05 Aug 2026 | 4.96 | 4.98 | 4.92 | 4.96 | 396,681 | 1,959,281 |
| 04 Aug 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 657,110 | 3,259,085 |
| 03 Aug 2026 | 4.92 | 4.98 | 4.92 | 4.96 | 1,176,391 | 5,828,824 |
| 31 Jul 2026 | 4.94 | 4.96 | 4.90 | 4.92 | 1,234,804 | 6,074,785 |
| 30 Jul 2026 | 4.88 | 4.96 | 4.84 | 4.92 | 1,653,552 | 8,105,231 |
| 27 Jul 2026 | 4.90 | 4.92 | 4.88 | 4.88 | 387,612 | 1,900,361 |
| 24 Jul 2026 | 4.86 | 4.90 | 4.84 | 4.90 | 411,887 | 2,008,348 |
| 23 Jul 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 492,169 | 2,397,836 |
| 22 Jul 2026 | 4.94 | 4.94 | 4.86 | 4.86 | 1,824,763 | 8,917,345 |
| 21 Jul 2026 | 4.90 | 4.96 | 4.90 | 4.94 | 728,928 | 3,593,776 |
| 20 Jul 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 677,189 | 3,319,211 |
| 17 Jul 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 1,068,882 | 5,246,673 |
| 16 Jul 2026 | 4.92 | 4.96 | 4.90 | 4.96 | 666,534 | 3,287,779 |
| 15 Jul 2026 | 4.92 | 4.96 | 4.90 | 4.90 | 709,664 | 3,495,525 |
| 14 Jul 2026 | 4.96 | 4.96 | 4.88 | 4.90 | 1,666,309 | 8,187,482 |
| 13 Jul 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 3,260,350 | 15,936,737 |
| 10 Jul 2026 | 4.82 | 4.84 | 4.80 | 4.82 | 697,140 | 3,358,351 |
| 09 Jul 2026 | 4.78 | 4.82 | 4.76 | 4.80 | 693,308 | 3,322,406 |
| 08 Jul 2026 | 4.80 | 4.82 | 4.76 | 4.78 | 568,819 | 2,721,198 |
| 07 Jul 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 483,252 | 2,324,820 |
| 06 Jul 2026 | 4.80 | 4.84 | 4.76 | 4.82 | 881,516 | 4,229,663 |
| 03 Jul 2026 | 4.74 | 4.80 | 4.74 | 4.78 | 744,543 | 3,552,798 |
| 02 Jul 2026 | 4.72 | 4.74 | 4.70 | 4.74 | 683,140 | 3,226,517 |
| 01 Jul 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 427,399 | 2,009,735 |
| 30 Jun 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 622,768 | 2,930,187 |
| 29 Jun 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 1,291,101 | 6,073,356 |
| 26 Jun 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 834,693 | 3,922,067 |
| 25 Jun 2026 | 4.70 | 4.72 | 4.68 | 4.68 | 590,376 | 2,773,807 |
| 24 Jun 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 335,402 | 1,574,427 |
| 23 Jun 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 738,947 | 3,461,144 |
| 22 Jun 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 370,989 | 1,741,822 |
| 19 Jun 2026 | 4.72 | 4.72 | 4.68 | 4.70 | 508,117 | 2,387,896 |
| 18 Jun 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 416,627 | 1,960,383 |
| 17 Jun 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 374,639 | 1,761,145 |
| 16 Jun 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 267,432 | 1,258,816 |
| 15 Jun 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 170,217 | 800,999 |
| 12 Jun 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 355,217 | 1,668,163 |
| 11 Jun 2026 | 4.68 | 4.72 | 4.68 | 4.70 | 130,525 | 613,388 |
| 10 Jun 2026 | 4.70 | 4.72 | 4.68 | 4.68 | 327,912 | 1,541,304 |
| 09 Jun 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 291,671 | 1,373,291 |
| 08 Jun 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 588,282 | 2,768,719 |
| 05 Jun 2026 | 4.74 | 4.76 | 4.70 | 4.72 | 678,093 | 3,206,885 |
| 04 Jun 2026 | 4.72 | 4.82 | 4.68 | 4.72 | 2,939,446 | 13,935,714 |
| 02 Jun 2026 | 4.68 | 4.76 | 4.68 | 4.72 | 1,343,765 | 6,342,839 |
| 29 May 2026 | 4.70 | 4.72 | 4.66 | 4.68 | 1,713,111 | 8,033,993 |
| 28 May 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 580,174 | 2,717,305 |
| 27 May 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 542,771 | 2,541,979 |
| 26 May 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 648,890 | 3,038,675 |
| 25 May 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 743,206 | 3,478,327 |
| 22 May 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 662,776 | 3,101,901 |
| 21 May 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 932,687 | 4,363,903 |
| 20 May 2026 | 4.68 | 4.72 | 4.66 | 4.72 | 916,330 | 4,297,525 |
| 19 May 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 235,361 | 1,106,589 |
| 18 May 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 492,239 | 2,309,918 |
Remark : Volume from SET main board.