Historical price from :
29 Dec 2025
To
26 Mar 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (26 Feb 2026 To 12 Mar 2026) |
3.12 | 3.12 | 2.22 | 2.66 | 22,286,264 | 59,183,670 |
|
Previous 4 weeks (29 Jan 2026 To 25 Feb 2026) |
1.93 | 3.26 | 1.88 | 3.10 | 57,195,211 | 153,972,204 |
| Daily Historical Data | ||||||
| 26 Mar 2026 | 2.80 | 2.84 | 2.72 | 2.72 | 1,605,903 | 4,435,256 |
| 25 Mar 2026 | 2.64 | 2.92 | 2.64 | 2.86 | 4,059,828 | 11,468,285 |
| 24 Mar 2026 | 2.62 | 2.66 | 2.58 | 2.62 | 751,273 | 1,967,805 |
| 23 Mar 2026 | 2.60 | 2.64 | 2.56 | 2.58 | 568,498 | 1,475,203 |
| 20 Mar 2026 | 2.50 | 2.74 | 2.48 | 2.60 | 1,348,637 | 3,539,600 |
| 19 Mar 2026 | 2.56 | 2.56 | 2.42 | 2.46 | 760,705 | 1,881,436 |
| 18 Mar 2026 | 2.60 | 2.62 | 2.52 | 2.56 | 800,370 | 2,057,483 |
| 17 Mar 2026 | 2.50 | 2.58 | 2.50 | 2.52 | 437,400 | 1,110,576 |
| 16 Mar 2026 | 2.56 | 2.58 | 2.50 | 2.50 | 459,460 | 1,157,836 |
| 13 Mar 2026 | 2.66 | 2.66 | 2.56 | 2.58 | 330,726 | 857,662 |
| 12 Mar 2026 | 2.60 | 2.68 | 2.54 | 2.66 | 766,328 | 2,015,276 |
| 11 Mar 2026 | 2.66 | 2.70 | 2.60 | 2.60 | 726,101 | 1,930,696 |
| 10 Mar 2026 | 2.46 | 2.66 | 2.44 | 2.64 | 1,499,806 | 3,865,235 |
| 09 Mar 2026 | 2.24 | 2.42 | 2.24 | 2.42 | 619,087 | 1,457,441 |
| 06 Mar 2026 | 2.42 | 2.44 | 2.38 | 2.44 | 883,600 | 2,116,530 |
| 05 Mar 2026 | 2.52 | 2.58 | 2.40 | 2.44 | 1,119,517 | 2,767,159 |
| 04 Mar 2026 | 2.60 | 2.60 | 2.22 | 2.42 | 5,006,040 | 11,694,327 |
| 02 Mar 2026 | 2.78 | 2.80 | 2.64 | 2.64 | 4,501,180 | 12,315,537 |
| 27 Feb 2026 | 2.84 | 2.98 | 2.82 | 2.86 | 3,061,515 | 8,826,981 |
| 26 Feb 2026 | 3.12 | 3.12 | 2.84 | 2.84 | 4,103,090 | 12,194,488 |
| 25 Feb 2026 | 3.20 | 3.22 | 3.08 | 3.10 | 3,311,399 | 10,479,914 |
| 24 Feb 2026 | 2.80 | 3.26 | 2.80 | 3.14 | 10,796,283 | 33,185,488 |
| 23 Feb 2026 | 2.82 | 2.92 | 2.80 | 2.80 | 4,940,141 | 13,963,623 |
| 20 Feb 2026 | 2.78 | 2.92 | 2.72 | 2.84 | 6,061,371 | 17,097,865 |
| 19 Feb 2026 | 2.54 | 2.74 | 2.46 | 2.74 | 5,310,305 | 13,914,260 |
| 18 Feb 2026 | 2.70 | 2.90 | 2.50 | 2.52 | 10,132,737 | 26,990,364 |
| 17 Feb 2026 | 2.26 | 2.70 | 2.22 | 2.64 | 9,266,473 | 23,498,509 |
| 16 Feb 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 329,424 | 697,333 |
| 13 Feb 2026 | 2.14 | 2.16 | 2.08 | 2.10 | 770,600 | 1,627,450 |
| 12 Feb 2026 | 2.12 | 2.16 | 2.10 | 2.16 | 629,479 | 1,347,152 |
| 11 Feb 2026 | 2.00 | 2.14 | 2.00 | 2.08 | 1,472,779 | 3,077,158 |
| 10 Feb 2026 | 2.00 | 2.04 | 1.96 | 1.99 | 810,575 | 1,614,730 |
| 09 Feb 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1,073,443 | 2,106,980 |
| 06 Feb 2026 | 1.91 | 1.94 | 1.88 | 1.88 | 229,102 | 435,017 |
| 05 Feb 2026 | 1.91 | 1.92 | 1.88 | 1.88 | 213,060 | 404,330 |
| 04 Feb 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 202,860 | 383,794 |
| 03 Feb 2026 | 1.91 | 1.93 | 1.89 | 1.89 | 470,190 | 897,430 |
| 02 Feb 2026 | 1.96 | 1.96 | 1.88 | 1.91 | 582,967 | 1,110,038 |
| 30 Jan 2026 | 1.94 | 1.98 | 1.92 | 1.92 | 215,608 | 419,357 |
| 29 Jan 2026 | 1.93 | 1.95 | 1.90 | 1.90 | 376,415 | 721,412 |
| 28 Jan 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 266,156 | 519,614 |
| 27 Jan 2026 | 1.91 | 1.97 | 1.88 | 1.95 | 488,210 | 944,157 |
| 26 Jan 2026 | 1.93 | 1.93 | 1.88 | 1.90 | 354,971 | 673,444 |
| 23 Jan 2026 | 1.95 | 1.96 | 1.92 | 1.94 | 314,768 | 608,391 |
| 22 Jan 2026 | 1.98 | 2.00 | 1.91 | 1.95 | 854,699 | 1,683,935 |
| 21 Jan 2026 | 1.99 | 1.99 | 1.95 | 1.98 | 447,527 | 881,595 |
| 20 Jan 2026 | 2.08 | 2.08 | 1.90 | 1.99 | 1,176,364 | 2,335,035 |
| 19 Jan 2026 | 1.84 | 2.12 | 1.81 | 2.06 | 1,375,349 | 2,740,980 |
| 16 Jan 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 162,238 | 296,493 |
| 15 Jan 2026 | 1.81 | 1.82 | 1.75 | 1.82 | 322,725 | 580,271 |
| 14 Jan 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 427,321 | 773,556 |
| 13 Jan 2026 | 1.90 | 1.90 | 1.81 | 1.83 | 322,572 | 599,232 |
| 12 Jan 2026 | 1.94 | 1.94 | 1.89 | 1.89 | 193,202 | 366,585 |
| 09 Jan 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 249,524 | 476,118 |
| 08 Jan 2026 | 1.94 | 1.95 | 1.90 | 1.91 | 838,886 | 1,603,967 |
| 07 Jan 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 203,610 | 395,596 |
| 06 Jan 2026 | 1.98 | 1.99 | 1.93 | 1.95 | 386,732 | 754,386 |
| 05 Jan 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 269,134 | 530,737 |
| 30 Dec 2025 | 1.97 | 2.02 | 1.94 | 1.98 | 643,295 | 1,261,161 |
| 29 Dec 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 107,308 | 213,131 |
Remark : Volume from SET main board.
