Historical price

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02 Mar 2026 To 16 Mar 2026) 		6.40 6.60 5.90 6.10 305,999 1,875,655
Previous 4 weeks
(02 Feb 2026 To 27 Feb 2026) 		6.00 6.80 6.00 6.50 836,672 5,406,518
Daily historical data
30 Mar 2026 6.05 6.05 5.90 5.90 11,232 66,527
27 Mar 2026 5.90 6.00 5.90 6.00 7,308 43,193
26 Mar 2026 6.00 6.00 5.90 5.90 5,000 29,690
25 Mar 2026 6.00 6.05 5.95 6.05 24,500 146,525
24 Mar 2026 6.00 6.10 6.00 6.00 3,010 18,071
23 Mar 2026 6.00 6.00 5.90 6.00 17,912 106,283
20 Mar 2026 6.15 6.15 6.00 6.15 10,510 63,336
19 Mar 2026 6.10 6.10 6.10 6.10 800 4,880
18 Mar 2026 6.20 6.20 6.20 6.20 1 7
17 Mar 2026 6.05 6.20 6.05 6.20 2,112 12,983
16 Mar 2026 6.15 6.15 6.00 6.10 128,916 781,269
13 Mar 2026 6.25 6.30 6.25 6.30 1,900 11,945
12 Mar 2026 6.25 6.30 6.15 6.30 16,610 102,533
11 Mar 2026 6.10 6.30 6.10 6.30 200 1,240
10 Mar 2026 6.00 6.30 6.00 6.10 3,010 18,332
09 Mar 2026 6.20 6.30 5.90 6.30 5,030 30,283
06 Mar 2026 6.30 6.30 6.30 6.30 500 3,150
05 Mar 2026 6.10 6.40 6.10 6.30 4,000 24,980
04 Mar 2026 6.10 6.40 6.00 6.00 68,806 415,092
02 Mar 2026 6.40 6.60 6.25 6.25 77,027 486,831
27 Feb 2026 6.40 6.75 6.40 6.50 12,006 77,420
26 Feb 2026 6.45 6.70 6.40 6.45 38,002 246,357
25 Feb 2026 6.50 6.70 6.45 6.55 6,301 40,996
24 Feb 2026 6.60 6.65 6.40 6.65 193,801 1,253,011
23 Feb 2026 6.60 6.80 6.60 6.75 110,663 747,614
20 Feb 2026 6.70 6.70 6.55 6.70 12,900 85,510
19 Feb 2026 6.55 6.70 6.55 6.70 26,069 172,802
18 Feb 2026 6.50 6.60 6.50 6.60 36,000 235,695
17 Feb 2026 6.55 6.65 6.50 6.50 42,100 276,150
16 Feb 2026 6.35 6.65 6.35 6.55 14,601 95,571
13 Feb 2026 6.40 6.50 6.35 6.50 42,619 272,859
12 Feb 2026 6.35 6.50 6.35 6.50 35,800 231,260
11 Feb 2026 6.25 6.45 6.25 6.35 82,010 523,643
10 Feb 2026 6.25 6.35 6.25 6.35 14,200 89,825
09 Feb 2026 6.15 6.35 6.15 6.35 128,400 806,305
06 Feb 2026 6.10 6.20 6.10 6.15 3,400 20,965
05 Feb 2026 6.10 6.25 6.00 6.15 25,600 155,500
04 Feb 2026 6.10 6.10 6.10 6.10 4,800 29,280
03 Feb 2026 6.15 6.20 6.10 6.20 5,400 33,445
02 Feb 2026 6.00 6.20 6.00 6.20 2,000 12,310
30 Jan 2026 6.05 6.05 6.00 6.05 34,701 208,596
29 Jan 2026 6.15 6.20 6.05 6.05 33,900 207,530
28 Jan 2026 6.15 6.20 6.15 6.20 60,200 372,160
27 Jan 2026 6.00 6.10 6.00 6.10 23,600 142,750
26 Jan 2026 6.00 6.05 6.00 6.00 4,700 28,210
23 Jan 2026 6.10 6.10 6.00 6.00 3,100 18,610
22 Jan 2026 6.10 6.10 6.00 6.00 18,001 108,486
21 Jan 2026 6.05 6.10 6.05 6.10 5,001 30,266
20 Jan 2026 6.10 6.10 5.95 6.00 91,705 550,975
19 Jan 2026 6.05 6.05 6.00 6.05 13,210 79,336
16 Jan 2026 5.90 6.05 5.90 6.00 35,164 211,019
15 Jan 2026 6.00 6.05 5.80 5.90 14,502 84,622
14 Jan 2026 6.05 6.10 5.80 5.85 29,401 171,992
13 Jan 2026 6.10 6.10 5.50 6.05 36,509 207,930
12 Jan 2026 6.05 6.10 5.95 6.05 11,700 70,200
09 Jan 2026 6.00 6.05 5.95 6.05 5,500 33,000
08 Jan 2026 6.10 6.10 6.00 6.00 23,701 143,576
07 Jan 2026 6.00 6.10 5.95 6.10 1,301 7,790
06 Jan 2026 6.00 6.05 5.95 6.00 15,400 92,475
05 Jan 2026 6.00 6.05 5.90 5.95 17,620 105,085

Remark : Volume from SET main board.

Interactive charts

Investment calculator

Get in touch with our representative

Contact us