Historical Price
Filter Dates
Historical price : Feb 04 2026 To May 07 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(02/04/2026 To 21/04/2026) |
8.45 | 8.80 | 8.15 | 8.50 | 81,051,224 | 688,530,182 |
| Previous 4 weeks
(05/03/2026 To 01/04/2026) |
8.90 | 8.95 | 7.55 | 8.40 | 294,313,750 | 2,448,061,812 |
| Daily Historical Data | ||||||
| 07/05/2026 | 7.90 | 7.95 | 7.85 | 7.85 | 3,135,043 | 24,692,885 |
| 06/05/2026 | 7.85 | 7.95 | 7.85 | 7.85 | 4,884,674 | 38,533,116 |
| 05/05/2026 | 8.00 | 8.05 | 7.80 | 7.85 | 8,143,460 | 64,095,352 |
| 30/04/2026 | 8.25 | 8.25 | 8.15 | 8.15 | 4,025,420 | 32,928,411 |
| 29/04/2026 | 8.20 | 8.45 | 8.20 | 8.25 | 8,200,912 | 68,283,263 |
| 28/04/2026 | 8.30 | 8.35 | 8.15 | 8.20 | 2,855,160 | 23,526,939 |
| 27/04/2026 | 8.20 | 8.35 | 8.20 | 8.35 | 2,994,313 | 24,851,364 |
| 24/04/2026 | 8.20 | 8.30 | 8.20 | 8.25 | 2,137,328 | 17,648,579 |
| 23/04/2026 | 8.40 | 8.45 | 8.20 | 8.20 | 3,386,825 | 28,043,154 |
| 22/04/2026 | 8.50 | 8.55 | 8.40 | 8.45 | 2,378,896 | 20,152,602 |
| 21/04/2026 | 8.60 | 8.65 | 8.45 | 8.50 | 2,687,412 | 22,931,592 |
| 20/04/2026 | 8.45 | 8.65 | 8.40 | 8.55 | 5,969,223 | 51,070,640 |
| 17/04/2026 | 8.65 | 8.65 | 8.40 | 8.45 | 3,450,037 | 29,227,551 |
| 16/04/2026 | 8.65 | 8.70 | 8.55 | 8.65 | 6,138,043 | 52,899,370 |
| 10/04/2026 | 8.45 | 8.65 | 8.45 | 8.65 | 3,160,510 | 27,115,278 |
| 09/04/2026 | 8.70 | 8.70 | 8.50 | 8.50 | 6,040,979 | 51,734,784 |
| 08/04/2026 | 8.55 | 8.80 | 8.40 | 8.70 | 13,689,184 | 118,402,015 |
| 07/04/2026 | 8.20 | 8.65 | 8.20 | 8.60 | 15,646,497 | 133,155,911 |
| 03/04/2026 | 8.45 | 8.45 | 8.15 | 8.25 | 11,666,813 | 95,915,033 |
| 02/04/2026 | 8.45 | 8.55 | 8.30 | 8.40 | 12,602,526 | 106,078,008 |
| 01/04/2026 | 8.50 | 8.55 | 8.35 | 8.40 | 17,701,189 | 148,843,531 |
| 31/03/2026 | 8.60 | 8.80 | 8.50 | 8.65 | 23,137,494 | 199,683,696 |
| 30/03/2026 | 8.45 | 8.65 | 8.40 | 8.50 | 16,342,299 | 139,342,894 |
| 27/03/2026 | 8.70 | 8.95 | 8.40 | 8.45 | 35,211,186 | 305,096,694 |
| 26/03/2026 | 8.35 | 8.65 | 8.20 | 8.50 | 43,499,039 | 367,230,873 |
| 25/03/2026 | 8.05 | 8.10 | 7.95 | 8.05 | 10,241,545 | 82,434,124 |
| 24/03/2026 | 7.75 | 7.95 | 7.70 | 7.90 | 8,090,525 | 63,385,732 |
| 23/03/2026 | 7.65 | 7.80 | 7.55 | 7.60 | 9,384,096 | 71,694,846 |
| 20/03/2026 | 8.00 | 8.10 | 7.85 | 7.85 | 10,476,134 | 83,168,409 |
| 19/03/2026 | 8.05 | 8.10 | 7.90 | 7.90 | 8,933,757 | 71,212,339 |
| 18/03/2026 | 8.15 | 8.35 | 8.05 | 8.05 | 14,237,076 | 116,401,309 |
| 17/03/2026 | 8.00 | 8.25 | 7.95 | 8.10 | 16,171,701 | 131,453,697 |
| 16/03/2026 | 8.15 | 8.15 | 7.90 | 7.90 | 6,691,520 | 53,643,759 |
| 13/03/2026 | 8.05 | 8.10 | 7.90 | 8.00 | 9,126,046 | 72,951,515 |
| 12/03/2026 | 8.00 | 8.15 | 7.85 | 8.15 | 8,308,034 | 66,571,263 |
| 11/03/2026 | 8.20 | 8.30 | 8.00 | 8.00 | 6,945,995 | 56,604,567 |
| 10/03/2026 | 8.25 | 8.35 | 8.05 | 8.10 | 11,369,148 | 93,299,280 |
| 09/03/2026 | 8.00 | 8.50 | 7.95 | 8.50 | 11,174,018 | 92,299,355 |
| 06/03/2026 | 8.50 | 8.60 | 8.35 | 8.55 | 10,404,327 | 88,194,961 |
| 05/03/2026 | 8.90 | 8.95 | 8.40 | 8.60 | 16,868,621 | 144,548,968 |
| 04/03/2026 | 8.20 | 8.75 | 8.20 | 8.70 | 24,576,170 | 208,821,766 |
| 02/03/2026 | 9.70 | 9.80 | 9.25 | 9.25 | 30,376,506 | 288,804,580 |
| 27/02/2026 | 9.80 | 10.10 | 9.70 | 9.95 | 16,493,063 | 164,263,102 |
| 26/02/2026 | 10.00 | 10.10 | 9.40 | 9.80 | 35,309,176 | 339,271,778 |
| 25/02/2026 | 9.85 | 10.20 | 9.85 | 10.10 | 20,969,210 | 210,045,677 |
| 24/02/2026 | 9.30 | 9.85 | 9.25 | 9.85 | 36,814,199 | 355,817,710 |
| 23/02/2026 | 9.30 | 9.45 | 9.15 | 9.30 | 14,002,077 | 130,423,635 |
| 20/02/2026 | 9.30 | 9.30 | 9.15 | 9.30 | 8,363,234 | 77,104,355 |
| 19/02/2026 | 9.25 | 9.40 | 9.25 | 9.30 | 12,808,045 | 119,298,388 |
| 18/02/2026 | 9.30 | 9.35 | 9.15 | 9.20 | 7,579,442 | 69,910,899 |
| 17/02/2026 | 9.20 | 9.35 | 9.05 | 9.30 | 9,519,448 | 87,433,379 |
| 16/02/2026 | 9.30 | 9.30 | 9.15 | 9.20 | 7,035,491 | 64,901,872 |
| 13/02/2026 | 9.25 | 9.30 | 9.10 | 9.20 | 13,598,830 | 124,944,271 |
| 12/02/2026 | 8.60 | 9.45 | 8.50 | 9.30 | 32,219,161 | 292,302,669 |
| 11/02/2026 | 8.30 | 8.75 | 8.30 | 8.60 | 20,727,166 | 177,114,588 |
| 10/02/2026 | 8.30 | 8.35 | 8.20 | 8.30 | 8,241,275 | 68,184,801 |
| 09/02/2026 | 8.20 | 8.45 | 8.10 | 8.35 | 24,514,781 | 203,363,803 |
| 06/02/2026 | 7.75 | 7.85 | 7.70 | 7.80 | 4,573,241 | 35,529,418 |
| 05/02/2026 | 7.75 | 7.85 | 7.65 | 7.80 | 10,302,563 | 80,095,954 |
| 04/02/2026 | 7.75 | 7.80 | 7.70 | 7.75 | 2,141,613 | 16,559,479 |
Remark : Volume from SET main board.