Historical Price From 18 May 2026 To 14 Aug 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (15/07/2026 To 30/07/2026) |
1.75 | 1.83 | 1.65 | 1.67 | 3,991,500 | 6,864,171 |
| Previous 4 weeks (17/06/2026 To 14/07/2026) |
1.38 | 1.84 | 1.35 | 1.75 | 4,221,859 | 6,872,488 |
| Daily Historical Data | ||||||
| 14/08/2026 | 1.71 | 1.72 | 1.70 | 1.72 | 172,800 | 296,190 |
| 13/08/2026 | 1.74 | 1.75 | 1.70 | 1.72 | 349,513 | 597,083 |
| 11/08/2026 | 1.75 | 1.76 | 1.74 | 1.74 | 306,202 | 535,465 |
| 10/08/2026 | 1.75 | 1.76 | 1.74 | 1.75 | 128,902 | 225,589 |
| 07/08/2026 | 1.75 | 1.76 | 1.75 | 1.75 | 147,500 | 258,292 |
| 06/08/2026 | 1.74 | 1.75 | 1.74 | 1.75 | 11,201 | 19,579 |
| 05/08/2026 | 1.73 | 1.75 | 1.73 | 1.75 | 49,709 | 86,692 |
| 04/08/2026 | 1.73 | 1.75 | 1.71 | 1.75 | 53,300 | 91,954 |
| 03/08/2026 | 1.72 | 1.75 | 1.72 | 1.75 | 113,310 | 197,060 |
| 31/07/2026 | 1.67 | 1.75 | 1.67 | 1.72 | 228,083 | 390,034 |
| 30/07/2026 | 1.68 | 1.72 | 1.66 | 1.67 | 1,253,018 | 2,112,218 |
| 27/07/2026 | 1.69 | 1.69 | 1.65 | 1.66 | 720,900 | 1,213,432 |
| 24/07/2026 | 1.72 | 1.72 | 1.68 | 1.69 | 110,900 | 187,492 |
| 23/07/2026 | 1.71 | 1.71 | 1.69 | 1.70 | 104,400 | 177,693 |
| 22/07/2026 | 1.72 | 1.75 | 1.69 | 1.71 | 292,147 | 500,671 |
| 21/07/2026 | 1.78 | 1.79 | 1.72 | 1.72 | 343,100 | 598,916 |
| 20/07/2026 | 1.80 | 1.83 | 1.76 | 1.78 | 182,430 | 326,246 |
| 17/07/2026 | 1.81 | 1.82 | 1.76 | 1.76 | 343,720 | 612,972 |
| 16/07/2026 | 1.76 | 1.82 | 1.76 | 1.78 | 334,535 | 596,337 |
| 15/07/2026 | 1.75 | 1.76 | 1.75 | 1.76 | 306,350 | 538,194 |
| 14/07/2026 | 1.77 | 1.77 | 1.73 | 1.75 | 84,350 | 148,122 |
| 13/07/2026 | 1.74 | 1.77 | 1.74 | 1.77 | 45,201 | 79,855 |
| 10/07/2026 | 1.75 | 1.75 | 1.73 | 1.73 | 130,800 | 226,580 |
| 09/07/2026 | 1.70 | 1.79 | 1.70 | 1.73 | 118,355 | 204,446 |
| 08/07/2026 | 1.73 | 1.75 | 1.72 | 1.75 | 301,601 | 521,797 |
| 07/07/2026 | 1.83 | 1.83 | 1.74 | 1.76 | 410,100 | 732,508 |
| 06/07/2026 | 1.59 | 1.84 | 1.58 | 1.82 | 1,289,618 | 2,251,299 |
| 03/07/2026 | 1.50 | 1.62 | 1.50 | 1.59 | 578,251 | 909,246 |
| 02/07/2026 | 1.43 | 1.55 | 1.43 | 1.50 | 549,400 | 811,825 |
| 01/07/2026 | 1.42 | 1.43 | 1.41 | 1.43 | 13,201 | 18,644 |
| 30/06/2026 | 1.39 | 1.45 | 1.38 | 1.42 | 182,606 | 258,111 |
| 29/06/2026 | 1.37 | 1.39 | 1.37 | 1.38 | 50,750 | 69,691 |
| 26/06/2026 | 1.37 | 1.39 | 1.37 | 1.39 | 101,400 | 139,278 |
| 25/06/2026 | 1.37 | 1.38 | 1.36 | 1.38 | 71,555 | 98,624 |
| 24/06/2026 | 1.36 | 1.38 | 1.36 | 1.37 | 57,300 | 78,066 |
| 23/06/2026 | 1.37 | 1.37 | 1.36 | 1.36 | 54,850 | 74,653 |
| 22/06/2026 | 1.36 | 1.38 | 1.36 | 1.37 | 45,000 | 61,374 |
| 19/06/2026 | 1.36 | 1.40 | 1.35 | 1.38 | 62,460 | 85,850 |
| 18/06/2026 | 1.36 | 1.37 | 1.36 | 1.36 | 45,860 | 62,572 |
| 17/06/2026 | 1.38 | 1.38 | 1.36 | 1.37 | 29,201 | 39,947 |
| 16/06/2026 | 1.39 | 1.40 | 1.35 | 1.38 | 27,201 | 37,111 |
| 15/06/2026 | 1.36 | 1.37 | 1.35 | 1.37 | 234,001 | 318,043 |
| 12/06/2026 | 1.36 | 1.36 | 1.35 | 1.36 | 40,600 | 55,135 |
| 11/06/2026 | 1.33 | 1.36 | 1.33 | 1.36 | 205,830 | 278,605 |
| 10/06/2026 | 1.33 | 1.33 | 1.33 | 1.33 | 100 | 133 |
| 09/06/2026 | 1.34 | 1.34 | 1.34 | 1.34 | 135,000 | 180,900 |
| 08/06/2026 | 1.33 | 1.34 | 1.33 | 1.34 | 100,716 | 134,263 |
| 05/06/2026 | 1.34 | 1.34 | 1.33 | 1.34 | 118,000 | 157,280 |
| 04/06/2026 | 1.33 | 1.35 | 1.33 | 1.33 | 384,500 | 512,813 |
| 02/06/2026 | 1.32 | 1.33 | 1.32 | 1.33 | 118,300 | 156,264 |
| 29/05/2026 | 1.33 | 1.33 | 1.32 | 1.33 | 30,300 | 40,229 |
| 28/05/2026 | 1.32 | 1.33 | 1.31 | 1.33 | 765,911 | 1,005,255 |
| 27/05/2026 | 1.34 | 1.34 | 1.32 | 1.32 | 685,200 | 905,496 |
| 26/05/2026 | 1.36 | 1.36 | 1.32 | 1.33 | 545,401 | 729,023 |
| 25/05/2026 | 1.35 | 1.37 | 1.35 | 1.36 | 82,401 | 111,507 |
| 22/05/2026 | 1.35 | 1.35 | 1.33 | 1.34 | 95,472 | 127,932 |
| 21/05/2026 | 1.33 | 1.35 | 1.33 | 1.34 | 55,009 | 73,418 |
| 20/05/2026 | 1.34 | 1.35 | 1.33 | 1.33 | 283,850 | 379,168 |
| 19/05/2026 | 1.33 | 1.34 | 1.32 | 1.33 | 57,546 | 76,296 |
| 18/05/2026 | 1.33 | 1.33 | 1.31 | 1.33 | 686,699 | 901,497 |
Remark : Volume from SET main board.