Filter Dates
From : 13 Feb 2026 To 18 May 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (17 Apr 2026 To 30 Apr 2026) |
1.08 | 1.08 | 1.05 | 1.06 | 13,151,343 | 13,986,191 |
|
Previous 4 weeks (16 Mar 2026 To 16 Apr 2026) |
1.07 | 1.11 | 1.03 | 1.09 | 27,816,533 | 29,885,505 |
| Daily Historical Data | ||||||
| 18 May 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 12,205,720 | 13,624,393 |
| 15 May 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 2,032,200 | 2,167,910 |
| 14 May 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1,931,501 | 2,053,731 |
| 13 May 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 595,511 | 629,587 |
| 12 May 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1,484,801 | 1,571,971 |
| 11 May 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 618,204 | 659,679 |
| 08 May 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 675,500 | 728,336 |
| 07 May 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 493,202 | 533,846 |
| 06 May 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 2,694,300 | 2,902,548 |
| 05 May 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 201,800 | 214,497 |
| 30 Apr 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 2,833,300 | 3,000,040 |
| 29 Apr 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 761,600 | 814,912 |
| 28 Apr 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1,771,500 | 1,884,227 |
| 27 Apr 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 230,600 | 244,446 |
| 24 Apr 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1,214,800 | 1,287,739 |
| 23 Apr 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1,395,100 | 1,477,937 |
| 22 Apr 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1,423,329 | 1,514,863 |
| 21 Apr 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 860,313 | 920,698 |
| 20 Apr 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1,137,901 | 1,217,579 |
| 17 Apr 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1,522,900 | 1,623,750 |
| 16 Apr 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 3,228,406 | 3,498,202 |
| 10 Apr 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 737,503 | 781,748 |
| 09 Apr 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1,252,000 | 1,327,764 |
| 08 Apr 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1,607,501 | 1,719,565 |
| 07 Apr 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1,633,001 | 1,727,409 |
| 03 Apr 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1,986,110 | 2,150,348 |
| 02 Apr 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 958,200 | 1,038,689 |
| 01 Apr 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 3,670,700 | 4,035,103 |
| 31 Mar 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 561,400 | 598,392 |
| 30 Mar 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 373,402 | 392,282 |
| 27 Mar 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 284,505 | 301,593 |
| 26 Mar 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 655,701 | 689,686 |
| 25 Mar 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 548,700 | 585,972 |
| 24 Mar 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 111,300 | 117,115 |
| 23 Mar 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1,305,001 | 1,361,666 |
| 20 Mar 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 380,700 | 405,529 |
| 19 Mar 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1,723,300 | 1,821,564 |
| 18 Mar 2026 | 1.07 | 1.11 | 1.07 | 1.08 | 2,810,502 | 3,067,956 |
| 17 Mar 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 2,453,800 | 2,644,675 |
| 16 Mar 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1,534,801 | 1,620,247 |
| 13 Mar 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 2,547,500 | 2,756,940 |
| 12 Mar 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 2,957,110 | 3,209,012 |
| 11 Mar 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 869,300 | 936,585 |
| 10 Mar 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1,074,600 | 1,143,826 |
| 09 Mar 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 2,070,100 | 2,153,022 |
| 06 Mar 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 2,599,355 | 2,767,604 |
| 05 Mar 2026 | 1.06 | 1.09 | 1.03 | 1.06 | 4,039,504 | 4,256,359 |
| 04 Mar 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 8,033,471 | 8,150,034 |
| 02 Mar 2026 | 1.14 | 1.15 | 1.06 | 1.07 | 11,128,500 | 12,446,927 |
| 27 Feb 2026 | 1.16 | 1.22 | 1.15 | 1.20 | 7,699,505 | 9,158,990 |
| 26 Feb 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 7,046,400 | 8,220,401 |
| 25 Feb 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 4,099,907 | 4,925,878 |
| 24 Feb 2026 | 1.18 | 1.23 | 1.17 | 1.23 | 9,973,313 | 12,156,828 |
| 23 Feb 2026 | 1.21 | 1.22 | 1.15 | 1.19 | 5,295,400 | 6,254,985 |
| 20 Feb 2026 | 1.24 | 1.26 | 1.20 | 1.21 | 9,604,042 | 11,713,684 |
| 19 Feb 2026 | 1.21 | 1.27 | 1.21 | 1.26 | 10,670,054 | 13,326,849 |
| 18 Feb 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 18,829,591 | 23,224,309 |
| 17 Feb 2026 | 1.15 | 1.22 | 1.13 | 1.22 | 17,095,605 | 20,178,806 |
| 16 Feb 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 8,884,709 | 10,161,457 |
| 13 Feb 2026 | 1.09 | 1.14 | 1.07 | 1.12 | 11,458,743 | 12,737,722 |
Remark : Volume from SET main board.