Stock Quotes Historical Price Investment Calculator
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) 		2.76 3.56 2.76 3.18 36,028,339 116,212,552
Previous 4 weeks
(24 Mar 2026 To 24 Apr 2026) 		2.62 3.10 2.58 2.76 27,334,539 79,250,033
Daily Historical Data
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
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

Remark : Volume from SET main board.