Historical Price From 23 Feb 2026 To 26 May 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks(27 Apr 2026 To 12 May 2026) 2.68 2.84 2.66 2.72 15,209,219 41,755,943
Previous 4 weeks(24 Mar 2026 To 24 Apr 2026) 2.70 2.88 2.58 2.70 25,716,595 70,287,314
Daily Historical Data
26 May 2026 2.62 2.62 2.44 2.48 4,203,140 10,577,590
25 May 2026 2.66 2.66 2.56 2.60 1,826,859 4,766,616
22 May 2026 2.66 2.68 2.62 2.64 1,076,200 2,856,068
21 May 2026 2.64 2.68 2.62 2.68 283,350 752,315
20 May 2026 2.66 2.66 2.62 2.64 344,638 909,738
19 May 2026 2.68 2.68 2.64 2.64 193,702 514,531
18 May 2026 2.64 2.68 2.62 2.66 1,025,901 2,707,468
15 May 2026 2.70 2.74 2.68 2.70 855,837 2,312,457
14 May 2026 2.74 2.74 2.66 2.70 558,001 1,504,752
13 May 2026 2.74 2.76 2.70 2.72 508,613 1,389,617
12 May 2026 2.74 2.76 2.70 2.72 1,400,001 3,820,400
11 May 2026 2.78 2.78 2.70 2.72 1,115,258 3,043,822
08 May 2026 2.72 2.80 2.72 2.74 2,457,100 6,819,928
07 May 2026 2.74 2.78 2.72 2.72 756,481 2,072,387
06 May 2026 2.76 2.78 2.74 2.74 599,200 1,646,156
05 May 2026 2.66 2.84 2.66 2.72 6,127,200 16,924,416
30 Apr 2026 2.68 2.72 2.68 2.70 361,033 968,455
29 Apr 2026 2.72 2.76 2.68 2.70 1,129,401 3,065,222
28 Apr 2026 2.68 2.70 2.66 2.68 395,705 1,062,653
27 Apr 2026 2.68 2.72 2.66 2.66 867,840 2,332,504
24 Apr 2026 2.70 2.70 2.66 2.70 189,200 507,658
23 Apr 2026 2.74 2.74 2.64 2.68 1,090,784 2,936,155
22 Apr 2026 2.74 2.76 2.72 2.72 269,101 737,126
21 Apr 2026 2.72 2.76 2.72 2.74 594,975 1,628,144
20 Apr 2026 2.74 2.76 2.72 2.72 394,220 1,079,840
17 Apr 2026 2.78 2.80 2.74 2.74 925,453 2,554,410
16 Apr 2026 2.72 2.88 2.70 2.78 2,189,900 6,118,728
10 Apr 2026 2.70 2.74 2.70 2.72 131,100 355,872
09 Apr 2026 2.74 2.78 2.70 2.70 569,401 1,547,429
08 Apr 2026 2.68 2.78 2.68 2.74 745,856 2,045,349
07 Apr 2026 2.70 2.74 2.68 2.70 541,092 1,461,497
03 Apr 2026 2.76 2.82 2.70 2.70 3,364,737 9,247,680
02 Apr 2026 2.72 2.76 2.70 2.76 692,400 1,891,260
01 Apr 2026 2.72 2.80 2.72 2.74 2,011,552 5,570,024
31 Mar 2026 2.70 2.74 2.70 2.72 879,904 2,396,098
30 Mar 2026 2.66 2.72 2.66 2.68 578,445 1,550,376
27 Mar 2026 2.74 2.84 2.68 2.70 5,373,801 14,800,926
26 Mar 2026 2.68 2.74 2.66 2.70 472,951 1,276,762
25 Mar 2026 2.64 2.72 2.64 2.70 1,686,012 4,540,574
24 Mar 2026 2.70 2.76 2.58 2.62 3,015,711 8,041,406
23 Mar 2026 2.64 2.72 2.62 2.62 1,460,700 3,884,696
20 Mar 2026 2.68 2.74 2.66 2.66 1,078,310 2,890,703
19 Mar 2026 2.70 2.76 2.64 2.64 940,267 2,516,897
18 Mar 2026 2.82 2.88 2.70 2.74 3,508,722 9,756,996
17 Mar 2026 2.72 2.86 2.72 2.80 2,748,140 7,647,183
16 Mar 2026 2.66 2.78 2.66 2.70 1,297,632 3,522,346
13 Mar 2026 2.66 2.70 2.62 2.64 619,070 1,646,113
12 Mar 2026 2.60 2.68 2.60 2.68 550,652 1,457,810
11 Mar 2026 2.74 2.78 2.70 2.70 1,422,576 3,887,476
10 Mar 2026 2.70 2.74 2.66 2.70 1,206,101 3,256,814
09 Mar 2026 2.56 2.68 2.54 2.66 838,201 2,186,916
06 Mar 2026 2.68 2.70 2.64 2.66 656,930 1,752,299
05 Mar 2026 2.76 2.78 2.64 2.70 1,983,800 5,346,762
04 Mar 2026 2.78 2.78 2.60 2.68 2,048,401 5,464,916
02 Mar 2026 2.92 2.98 2.82 2.84 2,395,273 6,937,659
27 Feb 2026 3.22 3.28 3.04 3.06 5,825,241 18,216,908
26 Feb 2026 3.34 3.34 3.26 3.28 1,569,951 5,162,143
25 Feb 2026 3.24 3.40 3.22 3.28 9,956,333 33,115,694
24 Feb 2026 3.24 3.26 3.18 3.24 1,162,100 3,739,030
23 Feb 2026 3.20 3.34 3.12 3.24 6,066,543 19,628,211

Remark: Volume from SET main board.