Historical price from :
To
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(31 Aug 2026 To 11 Sep 2026) |
3.42 | 3.56 | 3.36 | 3.52 | 9,104,405 | 31,561,716 |
|
Previous 4 weeks
(31 Jul 2026 To 28 Aug 2026) |
3.38 | 3.60 | 3.24 | 3.40 | 18,751,444 | 63,948,891 |
| Daily Historical Data | ||||||
| 25 Sep 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 609,837 | 2,129,302 |
| 24 Sep 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 420,840 | 1,463,492 |
| 23 Sep 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 355,745 | 1,233,166 |
| 22 Sep 2026 | 3.46 | 3.50 | 3.44 | 3.46 | 305,282 | 1,056,176 |
| 21 Sep 2026 | 3.46 | 3.52 | 3.46 | 3.46 | 769,275 | 2,680,175 |
| 18 Sep 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 358,611 | 1,241,078 |
| 17 Sep 2026 | 3.50 | 3.50 | 3.40 | 3.46 | 1,646,139 | 5,643,315 |
| 16 Sep 2026 | 3.52 | 3.54 | 3.48 | 3.52 | 1,449,045 | 5,066,624 |
| 15 Sep 2026 | 3.58 | 3.58 | 3.48 | 3.50 | 1,102,200 | 3,902,810 |
| 14 Sep 2026 | 3.54 | 3.60 | 3.52 | 3.56 | 1,453,513 | 5,172,466 |
| 11 Sep 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 1,741,263 | 6,135,503 |
| 10 Sep 2026 | 3.54 | 3.54 | 3.44 | 3.44 | 1,229,082 | 4,272,168 |
| 09 Sep 2026 | 3.46 | 3.56 | 3.44 | 3.54 | 2,188,349 | 7,662,028 |
| 08 Sep 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 746,837 | 2,551,939 |
| 07 Sep 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 665,030 | 2,259,823 |
| 04 Sep 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 79,356 | 269,582 |
| 03 Sep 2026 | 3.38 | 3.42 | 3.38 | 3.38 | 200,769 | 680,268 |
| 02 Sep 2026 | 3.50 | 3.50 | 3.38 | 3.38 | 1,106,043 | 3,775,111 |
| 01 Sep 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 890,608 | 3,073,995 |
| 31 Aug 2026 | 3.42 | 3.46 | 3.40 | 3.40 | 257,068 | 881,299 |
| 28 Aug 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 326,232 | 1,104,618 |
| 27 Aug 2026 | 3.40 | 3.42 | 3.36 | 3.36 | 302,390 | 1,021,725 |
| 26 Aug 2026 | 3.40 | 3.44 | 3.36 | 3.40 | 482,133 | 1,635,472 |
| 25 Aug 2026 | 3.48 | 3.48 | 3.38 | 3.38 | 1,082,293 | 3,693,956 |
| 24 Aug 2026 | 3.54 | 3.60 | 3.46 | 3.48 | 1,325,393 | 4,663,369 |
| 21 Aug 2026 | 3.50 | 3.60 | 3.48 | 3.52 | 2,376,736 | 8,448,944 |
| 20 Aug 2026 | 3.54 | 3.54 | 3.42 | 3.46 | 729,957 | 2,544,790 |
| 19 Aug 2026 | 3.38 | 3.48 | 3.36 | 3.48 | 1,832,102 | 6,295,037 |
| 18 Aug 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 1,332,561 | 4,494,316 |
| 17 Aug 2026 | 3.40 | 3.42 | 3.28 | 3.30 | 2,296,498 | 7,640,129 |
| 14 Aug 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 2,387,541 | 8,194,401 |
| 13 Aug 2026 | 3.34 | 3.38 | 3.32 | 3.38 | 730,913 | 2,453,193 |
| 11 Aug 2026 | 3.32 | 3.36 | 3.30 | 3.36 | 707,923 | 2,368,155 |
| 10 Aug 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 265,890 | 873,245 |
| 07 Aug 2026 | 3.32 | 3.32 | 3.26 | 3.28 | 205,611 | 677,408 |
| 06 Aug 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 357,552 | 1,179,813 |
| 05 Aug 2026 | 3.32 | 3.32 | 3.24 | 3.28 | 566,707 | 1,857,204 |
| 04 Aug 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 191,032 | 633,934 |
| 03 Aug 2026 | 3.34 | 3.36 | 3.30 | 3.32 | 569,144 | 1,892,795 |
| 31 Jul 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 682,836 | 2,276,387 |
| 30 Jul 2026 | 3.30 | 3.38 | 3.18 | 3.38 | 1,082,639 | 3,611,709 |
| 27 Jul 2026 | 3.34 | 3.34 | 3.24 | 3.26 | 1,034,721 | 3,401,661 |
| 24 Jul 2026 | 3.48 | 3.48 | 3.36 | 3.36 | 2,302,167 | 7,893,739 |
| 23 Jul 2026 | 3.36 | 3.50 | 3.36 | 3.40 | 2,062,948 | 7,042,370 |
| 22 Jul 2026 | 3.30 | 3.34 | 3.24 | 3.34 | 776,280 | 2,556,126 |
| 21 Jul 2026 | 3.34 | 3.36 | 3.30 | 3.30 | 829,502 | 2,755,365 |
| 20 Jul 2026 | 3.28 | 3.36 | 3.28 | 3.32 | 1,754,800 | 5,833,507 |
| 17 Jul 2026 | 3.22 | 3.26 | 3.20 | 3.24 | 316,933 | 1,022,346 |
| 16 Jul 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 469,333 | 1,498,833 |
| 15 Jul 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 645,269 | 2,058,870 |
| 14 Jul 2026 | 3.16 | 3.22 | 3.16 | 3.18 | 936,619 | 2,990,201 |
| 13 Jul 2026 | 3.16 | 3.18 | 3.14 | 3.14 | 284,026 | 895,223 |
| 10 Jul 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 267,616 | 838,012 |
| 09 Jul 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 990,413 | 3,120,247 |
| 08 Jul 2026 | 3.12 | 3.28 | 3.12 | 3.22 | 2,148,228 | 6,878,489 |
| 07 Jul 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 131,500 | 408,200 |
| 06 Jul 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 181,779 | 565,316 |
| 03 Jul 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 269,711 | 837,354 |
| 02 Jul 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 195,764 | 606,605 |
| 01 Jul 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 83,326 | 259,527 |
Remark : Volume from SET main board.
