Historical Price

Filter Dates :

Historical price From 06 Jan 2026 To 31 Mar 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(04 Mar 2026 To 17 Mar 2026)		 3.74 3.82 3.56 3.78 854,867 3,146,188
Previous 4 weeks
(03 Feb 2026 To 02 Mar 2026)		 3.50 3.92 3.50 3.78 2,186,191 8,085,514
Daily Historical Data
31 Mar 2026 3.86 3.86 3.84 3.86 57,903 223,285
30 Mar 2026 3.86 3.88 3.82 3.86 175,304 676,103
27 Mar 2026 3.84 3.86 3.84 3.86 33,907 130,372
26 Mar 2026 3.78 3.82 3.78 3.82 14,403 54,709
25 Mar 2026 3.78 3.84 3.78 3.78 54,514 207,171
24 Mar 2026 3.76 3.82 3.76 3.78 56,300 213,732
23 Mar 2026 3.82 3.82 3.76 3.78 93,832 354,176
20 Mar 2026 3.80 3.82 3.76 3.82 34,912 133,113
19 Mar 2026 3.78 3.80 3.76 3.80 68,300 257,740
18 Mar 2026 3.78 3.78 3.76 3.78 48,601 183,345
17 Mar 2026 3.76 3.78 3.74 3.78 27,200 101,898
16 Mar 2026 3.78 3.82 3.74 3.76 71,567 269,555
13 Mar 2026 3.76 3.78 3.74 3.78 81,604 306,761
12 Mar 2026 3.76 3.76 3.72 3.76 17,903 67,031
11 Mar 2026 3.76 3.78 3.70 3.76 79,427 295,553
10 Mar 2026 3.74 3.76 3.70 3.76 63,155 235,414
09 Mar 2026 3.70 3.76 3.68 3.70 99,202 369,843
06 Mar 2026 3.70 3.72 3.68 3.72 27,106 100,336
05 Mar 2026 3.62 3.70 3.62 3.70 23,600 86,712
04 Mar 2026 3.74 3.74 3.56 3.60 364,103 1,313,085
02 Mar 2026 3.80 3.86 3.74 3.78 264,368 1,001,874
27 Feb 2026 3.84 3.92 3.84 3.86 231,467 901,248
26 Feb 2026 3.82 3.86 3.82 3.86 80,570 309,730
25 Feb 2026 3.78 3.86 3.78 3.84 256,807 981,134
24 Feb 2026 3.70 3.72 3.70 3.72 68,823 255,456
23 Feb 2026 3.70 3.76 3.70 3.70 57,643 214,594
20 Feb 2026 3.72 3.74 3.70 3.70 60,404 224,296
19 Feb 2026 3.74 3.76 3.68 3.72 207,223 773,456
18 Feb 2026 3.76 3.78 3.70 3.76 55,008 205,536
17 Feb 2026 3.62 3.78 3.62 3.76 105,308 393,405
16 Feb 2026 3.66 3.66 3.56 3.60 104,710 377,106
13 Feb 2026 3.56 3.56 3.52 3.56 78,011 277,065
12 Feb 2026 3.52 3.56 3.50 3.54 241,254 853,275
11 Feb 2026 3.52 3.56 3.50 3.52 130,603 460,262
10 Feb 2026 3.52 3.56 3.50 3.52 80,401 282,641
09 Feb 2026 3.54 3.54 3.50 3.50 80,057 281,563
06 Feb 2026 3.52 3.54 3.50 3.52 41,617 146,098
05 Feb 2026 3.50 3.52 3.50 3.50 5,207 18,270
04 Feb 2026 3.50 3.52 3.50 3.50 19,200 67,220
03 Feb 2026 3.50 3.50 3.50 3.50 17,510 61,285
02 Feb 2026 3.50 3.54 3.44 3.50 35,534 122,946
30 Jan 2026 3.48 3.52 3.48 3.50 6,424 22,485
29 Jan 2026 3.50 3.52 3.44 3.48 107,064 370,382
28 Jan 2026 3.50 3.52 3.48 3.50 50,005 174,200
27 Jan 2026 3.52 3.54 3.48 3.52 27,978 98,439
26 Jan 2026 3.52 3.52 3.46 3.52 57,416 200,641
23 Jan 2026 3.52 3.54 3.52 3.54 12,801 45,105
22 Jan 2026 3.50 3.54 3.50 3.52 41,103 144,640
21 Jan 2026 3.52 3.52 3.46 3.50 80,159 279,372
20 Jan 2026 3.48 3.52 3.46 3.50 48,838 170,453
19 Jan 2026 3.50 3.50 3.50 3.50 85,101 297,853
16 Jan 2026 3.48 3.52 3.48 3.52 24,636 86,210
15 Jan 2026 3.48 3.50 3.44 3.48 108,002 374,057
14 Jan 2026 3.50 3.50 3.48 3.48 51,516 179,570
13 Jan 2026 3.56 3.56 3.46 3.48 214,305 754,023
12 Jan 2026 3.54 3.54 3.52 3.52 20,030 70,782
09 Jan 2026 3.54 3.56 3.52 3.54 73,912 260,382
08 Jan 2026 3.56 3.56 3.52 3.54 25,300 89,622
07 Jan 2026 3.60 3.60 3.54 3.56 84,705 301,441
06 Jan 2026 3.56 3.56 3.54 3.56 56,000 199,066

Remark : Volume from SET main board.