Stock Quotes Historical Price Investment Calculator
Historical price from : 12 Mar 2026 To 15 Jun 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(15 May 2026 To 28 May 2026) 		3.34 4.36 3.34 4.26 78,293,148 307,661,172
Previous 4 weeks
(10 Apr 2026 To 14 May 2026) 		2.88 3.56 2.72 3.20 44,641,278 142,064,328
Daily Historical Data
15 Jun 2026 4.36 4.40 4.26 4.32 3,085,744 13,337,506
12 Jun 2026 4.30 4.42 4.30 4.38 3,394,141 14,806,217
11 Jun 2026 4.32 4.34 4.26 4.30 2,600,102 11,163,064
10 Jun 2026 4.38 4.42 4.26 4.28 3,150,089 13,641,929
09 Jun 2026 4.16 4.40 4.16 4.38 5,192,152 22,260,295
08 Jun 2026 4.32 4.36 4.12 4.16 8,436,283 35,597,437
05 Jun 2026 4.48 4.60 4.38 4.46 7,931,979 35,622,057
04 Jun 2026 4.22 4.38 4.18 4.38 7,155,400 30,990,057
02 Jun 2026 4.24 4.30 4.20 4.22 2,252,254 9,536,804
29 May 2026 4.26 4.38 4.20 4.26 5,249,905 22,442,227
28 May 2026 4.28 4.34 4.20 4.26 3,332,248 14,240,367
27 May 2026 4.14 4.36 4.12 4.26 6,784,866 28,981,634
26 May 2026 4.18 4.26 4.06 4.14 4,917,130 20,339,582
25 May 2026 4.04 4.28 3.98 4.20 7,683,773 31,897,567
22 May 2026 4.12 4.12 3.94 3.98 6,351,594 25,326,854
21 May 2026 3.98 4.20 3.94 4.08 13,144,152 53,769,914
20 May 2026 3.76 3.98 3.72 3.98 9,866,944 38,145,820
19 May 2026 3.58 3.84 3.58 3.78 9,015,284 33,791,055
18 May 2026 3.68 3.70 3.50 3.58 6,425,443 22,863,666
15 May 2026 3.34 3.70 3.34 3.66 10,771,714 38,304,713
14 May 2026 3.16 3.24 3.16 3.20 932,747 2,979,236
13 May 2026 3.22 3.30 3.12 3.14 3,022,602 9,678,099
12 May 2026 3.18 3.22 3.12 3.18 1,028,133 3,255,270
11 May 2026 3.40 3.40 3.14 3.14 4,144,335 13,419,951
08 May 2026 3.44 3.52 3.30 3.36 3,295,172 11,214,261
07 May 2026 3.30 3.56 3.28 3.44 10,611,985 36,471,617
06 May 2026 3.02 3.24 3.02 3.22 6,009,341 19,029,528
05 May 2026 3.00 3.16 2.96 3.04 3,632,613 10,998,188
30 Apr 2026 2.90 3.16 2.76 3.06 5,441,622 16,539,809
29 Apr 2026 2.82 2.90 2.80 2.86 1,042,116 2,968,538
28 Apr 2026 2.82 2.82 2.78 2.80 248,301 695,248
27 Apr 2026 2.76 2.88 2.76 2.80 574,721 1,620,142
24 Apr 2026 2.78 2.84 2.76 2.76 509,602 1,420,655
23 Apr 2026 2.90 2.90 2.72 2.76 1,663,802 4,610,989
22 Apr 2026 2.86 2.92 2.86 2.86 437,179 1,261,471
21 Apr 2026 2.86 2.92 2.86 2.88 455,369 1,319,453
20 Apr 2026 2.84 2.88 2.82 2.86 165,201 470,512
17 Apr 2026 2.94 2.94 2.82 2.84 583,037 1,664,491
16 Apr 2026 2.90 2.96 2.88 2.90 388,892 1,131,427
10 Apr 2026 2.88 2.94 2.86 2.90 454,508 1,315,443
09 Apr 2026 2.94 2.96 2.84 2.90 1,005,270 2,900,269
08 Apr 2026 3.04 3.08 2.94 2.96 2,065,323 6,194,376
07 Apr 2026 2.98 2.98 2.90 2.90 275,651 805,522
03 Apr 2026 2.94 2.98 2.88 2.88 856,397 2,501,495
02 Apr 2026 3.00 3.06 2.94 2.94 1,613,140 4,817,346
01 Apr 2026 3.06 3.06 2.92 2.96 1,694,919 5,058,582
31 Mar 2026 3.08 3.10 2.94 3.04 1,428,676 4,303,346
30 Mar 2026 2.80 3.08 2.80 3.08 1,957,034 5,820,363
27 Mar 2026 2.76 3.02 2.76 2.90 5,363,535 15,782,947
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

Remark : Volume from SET main board.