Historical Price
Historical price From 29 Jun 2026 To 23 Sep 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (27 Aug 2026 To 09 Sep 2026) |
3.42 | 3.42 | 3.34 | 3.38 | 1,088,829 | 3,674,654 |
| Previous 4 weeks (27 Jul 2026 To 26 Aug 2026) |
3.54 | 3.56 | 3.36 | 3.40 | 1,796,421 | 6,171,194 |
| Daily Historical Data | ||||||
| 23 Sep 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 60,300 | 193,282 |
| 22 Sep 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 230,102 | 734,238 |
| 21 Sep 2026 | 3.24 | 3.26 | 3.20 | 3.20 | 144,775 | 464,212 |
| 18 Sep 2026 | 3.22 | 3.26 | 3.20 | 3.24 | 218,900 | 703,753 |
| 17 Sep 2026 | 3.28 | 3.28 | 3.20 | 3.24 | 163,800 | 528,545 |
| 16 Sep 2026 | 3.34 | 3.36 | 3.18 | 3.28 | 385,011 | 1,254,797 |
| 15 Sep 2026 | 3.36 | 3.36 | 3.30 | 3.36 | 330,706 | 1,096,284 |
| 14 Sep 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 249,255 | 836,465 |
| 11 Sep 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 13,801 | 46,769 |
| 10 Sep 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 91,705 | 308,870 |
| 09 Sep 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 245,142 | 823,915 |
| 08 Sep 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 24,207 | 82,304 |
| 07 Sep 2026 | 3.40 | 3.42 | 3.38 | 3.42 | 45,786 | 155,734 |
| 04 Sep 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 28,948 | 98,493 |
| 03 Sep 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 102,204 | 345,378 |
| 02 Sep 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 55,922 | 189,360 |
| 01 Sep 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 179,200 | 605,732 |
| 31 Aug 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 109,402 | 369,550 |
| 28 Aug 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 139,102 | 468,042 |
| 27 Aug 2026 | 3.42 | 3.42 | 3.36 | 3.40 | 158,916 | 536,146 |
| 26 Aug 2026 | 3.40 | 3.44 | 3.40 | 3.40 | 26,610 | 90,722 |
| 25 Aug 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 40,345 | 137,267 |
| 24 Aug 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 64,207 | 217,513 |
| 21 Aug 2026 | 3.42 | 3.44 | 3.36 | 3.40 | 522,696 | 1,767,364 |
| 20 Aug 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 117,512 | 400,413 |
| 19 Aug 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 88,928 | 305,298 |
| 18 Aug 2026 | 3.44 | 3.48 | 3.40 | 3.46 | 237,443 | 814,068 |
| 17 Aug 2026 | 3.48 | 3.50 | 3.44 | 3.48 | 36,115 | 124,946 |
| 14 Aug 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 73,300 | 255,642 |
| 13 Aug 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 78,400 | 272,440 |
| 11 Aug 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 44,404 | 155,528 |
| 10 Aug 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 35,205 | 124,299 |
| 07 Aug 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 16,100 | 56,780 |
| 06 Aug 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 29,906 | 105,281 |
| 05 Aug 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 18,610 | 65,313 |
| 04 Aug 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 45,150 | 158,054 |
| 03 Aug 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 44,304 | 154,790 |
| 31 Jul 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 206,320 | 716,753 |
| 30 Jul 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 50,050 | 175,323 |
| 27 Jul 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 20,816 | 73,400 |
| 24 Jul 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 207,202 | 725,407 |
| 23 Jul 2026 | 3.56 | 3.58 | 3.52 | 3.54 | 115,126 | 406,470 |
| 22 Jul 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 50,500 | 178,054 |
| 21 Jul 2026 | 3.56 | 3.58 | 3.54 | 3.54 | 83,310 | 295,997 |
| 20 Jul 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 34,806 | 123,559 |
| 17 Jul 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 61,706 | 219,785 |
| 16 Jul 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 43,830 | 154,333 |
| 15 Jul 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 26,520 | 92,970 |
| 14 Jul 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 99,001 | 347,017 |
| 13 Jul 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 71,437 | 248,801 |
| 10 Jul 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 94,603 | 329,303 |
| 09 Jul 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 111,770 | 389,168 |
| 08 Jul 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 265,756 | 933,496 |
| 07 Jul 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 49,300 | 176,618 |
| 06 Jul 2026 | 3.56 | 3.64 | 3.56 | 3.60 | 106,499 | 379,858 |
| 03 Jul 2026 | 3.58 | 3.68 | 3.56 | 3.68 | 63,001 | 227,891 |
| 02 Jul 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 13,102 | 46,620 |
| 01 Jul 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 24,106 | 85,835 |
| 30 Jun 2026 | 3.58 | 3.62 | 3.56 | 3.60 | 35,787 | 128,305 |
| 29 Jun 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 4,414 | 15,713 |
Remark : Volume from SET main board.