Historical Price

  1. Home
  2. Investor Relations
  3. Stock Information
  4. Historical Price
Filter Dates:
Historical price from : 25 Mar 2026 To 26 Jun 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28/05/2026 To 12/06/2026) 		5.65 5.80 5.60 5.75 2,121,338 12,098,922
Previous 4 weeks
(28/04/2026 To 27/05/2026) 		5.45 5.80 5.30 5.65 5,722,092 31,695,875
Daily Historical Data
26 Jun 2026 5.75 5.80 5.75 5.80 102,310 589,103
25 Jun 2026 5.75 5.80 5.75 5.80 122,214 708,451
24 Jun 2026 5.70 5.80 5.70 5.75 43,302 249,276
23 Jun 2026 5.80 5.80 5.75 5.75 126,211 726,488
22 Jun 2026 5.80 5.85 5.75 5.80 88,601 513,840
19 Jun 2026 5.80 5.80 5.75 5.80 242,612 1,398,609
18 Jun 2026 5.85 5.85 5.75 5.80 319,413 1,853,411
17 Jun 2026 5.80 5.90 5.80 5.80 332,941 1,944,749
16 Jun 2026 5.75 5.80 5.70 5.75 109,250 628,267
15 Jun 2026 5.75 5.80 5.70 5.70 107,635 617,306
12 Jun 2026 5.70 5.75 5.70 5.75 186,028 1,060,419
11 Jun 2026 5.70 5.75 5.70 5.70 176,100 1,004,315
10 Jun 2026 5.70 5.75 5.65 5.65 264,101 1,505,655
09 Jun 2026 5.70 5.75 5.70 5.75 67,911 389,068
08 Jun 2026 5.65 5.80 5.65 5.75 536,468 3,078,813
05 Jun 2026 5.70 5.75 5.65 5.70 389,685 2,217,762
04 Jun 2026 5.70 5.75 5.65 5.70 172,011 978,927
02 Jun 2026 5.70 5.70 5.60 5.65 84,134 476,798
29 May 2026 5.70 5.70 5.60 5.60 159,300 903,190
28 May 2026 5.65 5.70 5.65 5.70 85,600 483,975
27 May 2026 5.60 5.70 5.60 5.65 362,400 2,045,670
26 May 2026 5.60 5.70 5.60 5.65 874,600 4,976,795
25 May 2026 5.60 5.70 5.60 5.65 169,748 954,766
22 May 2026 5.70 5.70 5.60 5.65 93,393 528,235
21 May 2026 5.65 5.70 5.60 5.70 56,401 318,530
20 May 2026 5.65 5.65 5.55 5.65 265,630 1,486,644
19 May 2026 5.65 5.70 5.65 5.65 75,293 425,810
18 May 2026 5.75 5.80 5.65 5.70 250,404 1,432,293
15 May 2026 5.65 5.75 5.65 5.70 443,562 2,522,590
14 May 2026 5.55 5.70 5.55 5.65 434,902 2,458,431
13 May 2026 5.50 5.55 5.50 5.55 350,808 1,940,189
12 May 2026 5.40 5.50 5.35 5.50 411,005 2,231,960
11 May 2026 5.35 5.45 5.35 5.45 144,106 775,347
08 May 2026 5.45 5.45 5.40 5.45 80,943 438,330
07 May 2026 5.40 5.45 5.40 5.40 99,375 539,938
06 May 2026 5.45 5.50 5.40 5.45 190,800 1,040,020
05 May 2026 5.45 5.45 5.40 5.45 120,319 652,228
30 Apr 2026 5.35 5.40 5.30 5.40 209,724 1,128,434
29 Apr 2026 5.35 5.40 5.30 5.35 585,734 3,113,427
28 Apr 2026 5.45 5.45 5.30 5.30 502,945 2,686,238
27 Apr 2026 5.50 5.50 5.40 5.40 64,308 350,323
24 Apr 2026 5.45 5.50 5.40 5.45 108,200 589,625
23 Apr 2026 5.45 5.50 5.40 5.45 173,001 942,880
22 Apr 2026 5.50 5.55 5.40 5.40 363,701 1,979,018
21 Apr 2026 5.55 5.55 5.45 5.45 328,232 1,796,829
20 Apr 2026 5.50 5.55 5.45 5.45 191,700 1,054,535
17 Apr 2026 5.45 5.55 5.45 5.45 176,736 972,091
16 Apr 2026 5.50 5.55 5.45 5.45 238,735 1,311,797
10 Apr 2026 5.60 5.70 5.40 5.50 825,153 4,581,372
09 Apr 2026 5.65 5.65 5.50 5.55 490,501 2,727,789
08 Apr 2026 5.65 5.65 5.55 5.60 324,102 1,815,901
07 Apr 2026 5.65 5.70 5.60 5.60 346,832 1,952,339
03 Apr 2026 5.75 5.85 5.60 5.65 512,475 2,919,578
02 Apr 2026 5.90 5.90 5.75 5.75 96,913 561,963
01 Apr 2026 5.90 5.90 5.80 5.85 264,703 1,549,147
31 Mar 2026 5.90 5.95 5.85 5.90 339,543 1,992,734
30 Mar 2026 5.90 5.95 5.80 5.90 133,819 788,361
27 Mar 2026 5.80 5.95 5.80 5.90 234,944 1,379,324
26 Mar 2026 5.90 5.90 5.80 5.80 339,695 1,982,251
25 Mar 2026 5.90 5.95 5.85 5.85 568,001 3,342,810

Remark : Volume from SET main board.