Historical Price From 26 Mar 2026 To 29 Jun 2026
Date Open (THB) High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
(29 May 2026 To 15 Jun 2026)		 1.71 1.74 1.60 1.69 11,399,063 19,373,190
Previous 4 weeks
(29 Apr 2026 To 28 May 2026)		 1.86 1.86 1.60 1.70 856,731 1,450,090
Daily Historical Data
29 Jun 2026 1.65 1.70 1.65 1.70 5,700 9,544
26 Jun 2026 1.69 1.70 1.68 1.70 4,050 6,847
25 Jun 2026 1.67 1.71 1.67 1.71 2,409 4,093
24 Jun 2026 1.71 1.71 1.71 1.71 6 10
23 Jun 2026 1.67 1.72 1.67 1.71 10,300 17,595
22 Jun 2026 1.76 1.79 1.65 1.72 52,100 87,459
19 Jun 2026 1.75 1.80 1.71 1.80 4,700 8,244
18 Jun 2026 1.72 1.90 1.68 1.87 21,203 38,250
17 Jun 2026 1.71 1.74 1.66 1.73 15,604 26,652
16 Jun 2026 1.69 1.73 1.69 1.70 2,302 3,927
15 Jun 2026 1.67 1.69 1.61 1.69 58,300 95,409
12 Jun 2026 1.67 1.74 1.67 1.74 7,150 12,255
11 Jun 2026 - - - - 0 0
10 Jun 2026 - - - - 0 0
09 Jun 2026 1.66 1.74 1.66 1.74 2,800 4,792
08 Jun 2026 1.67 1.74 1.60 1.74 46,819 77,934
05 Jun 2026 1.65 1.74 1.64 1.74 19,516 33,244
04 Jun 2026 1.73 1.74 1.66 1.74 11,255,074 19,133,745
02 Jun 2026 1.73 1.73 1.71 1.71 350 600
29 May 2026 1.71 1.71 1.64 1.70 9,054 15,211
28 May 2026 1.70 1.71 1.63 1.70 64,309 106,037
27 May 2026 1.66 1.75 1.66 1.68 29,325 50,494
26 May 2026 1.70 1.77 1.64 1.75 129,400 216,036
25 May 2026 1.75 1.75 1.64 1.74 186,250 308,195
22 May 2026 1.75 1.76 1.67 1.73 54,350 91,876
21 May 2026 1.74 1.77 1.60 1.75 16,900 28,755
20 May 2026 1.68 1.73 1.68 1.73 55,700 93,606
19 May 2026 1.74 1.75 1.70 1.73 13,100 22,327
18 May 2026 1.71 1.72 1.70 1.72 3,200 5,492
15 May 2026 1.71 1.77 1.71 1.77 2,651 4,640
14 May 2026 1.71 1.77 1.70 1.77 11,845 20,650
13 May 2026 1.72 1.77 1.71 1.77 4,300 7,450
12 May 2026 1.74 1.74 1.74 1.74 200 348
11 May 2026 1.77 1.77 1.69 1.72 54,700 92,802
08 May 2026 1.74 1.75 1.70 1.74 6,000 10,357
07 May 2026 1.79 1.79 1.70 1.78 25,500 43,452
06 May 2026 1.77 1.80 1.71 1.78 32,400 55,883
05 May 2026 1.83 1.83 1.66 1.79 49,801 84,355
30 Apr 2026 1.76 1.85 1.74 1.80 103,500 182,662
29 Apr 2026 1.86 1.86 1.75 1.76 13,300 24,673
28 Apr 2026 1.83 1.88 1.75 1.88 12,701 23,011
27 Apr 2026 1.88 1.88 1.71 1.85 16,810 30,000
24 Apr 2026 1.88 1.88 1.72 1.85 26,600 45,823
23 Apr 2026 1.83 1.85 1.80 1.85 3,000 5,499
22 Apr 2026 1.82 1.84 1.82 1.84 400 732
21 Apr 2026 1.72 1.84 1.72 1.79 10,401 18,348
20 Apr 2026 1.88 1.88 1.71 1.80 113,050 194,926
17 Apr 2026 1.82 1.85 1.82 1.85 31,000 57,272
16 Apr 2026 1.74 1.85 1.74 1.85 32,600 60,213
10 Apr 2026 1.71 1.85 1.71 1.84 46,955 81,630
09 Apr 2026 - - - - 0 0
08 Apr 2026 1.88 1.88 1.80 1.85 30,100 55,188
07 Apr 2026 1.84 1.85 1.84 1.85 53,800 99,482
03 Apr 2026 1.75 1.84 1.75 1.84 111,000 204,230
02 Apr 2026 1.84 1.84 1.75 1.83 1,200 2,189
01 Apr 2026 1.77 1.85 1.77 1.79 35,000 63,027
31 Mar 2026 1.82 1.86 1.76 1.85 3,610 6,525
30 Mar 2026 1.81 1.84 1.81 1.84 1,002 1,825
27 Mar 2026 1.83 1.90 1.70 1.82 330,401 618,740
26 Mar 2026 1.75 1.84 1.70 1.83 5,204 9,256
Remark : Volume from SET main board.