From 02 Feb 2026 To 05 May 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks(31 Mar 2026 To 17 Apr 2026) | 3.18 | 3.24 | 3.10 | 3.14 | 2,564,134 | 8,071,558 |
| Previous 4 weeks(02 Mar 2026 To 30 Mar 2026) | 3.50 | 3.58 | 3.12 | 3.16 | 10,866,073 | 36,882,632 |
| Daily Historical Data | ||||||
| 05 May 2026 | 3.24 | 3.32 | 3.24 | 3.32 | 617,700 | 2,021,136 |
| 30 Apr 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 250,709 | 796,542 |
| 29 Apr 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 149,001 | 472,909 |
| 28 Apr 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 27,200 | 85,428 |
| 27 Apr 2026 | 3.14 | 3.18 | 3.12 | 3.16 | 27,800 | 87,354 |
| 24 Apr 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 75,400 | 235,288 |
| 23 Apr 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 264,400 | 828,268 |
| 22 Apr 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 134,140 | 420,999 |
| 21 Apr 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 228,201 | 716,113 |
| 20 Apr 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 91,300 | 285,198 |
| 17 Apr 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 81,065 | 254,547 |
| 16 Apr 2026 | 3.14 | 3.16 | 3.10 | 3.16 | 642,900 | 2,006,570 |
| 10 Apr 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 88,550 | 277,913 |
| 09 Apr 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 338,800 | 1,060,688 |
| 08 Apr 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 155,200 | 490,314 |
| 07 Apr 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 269,621 | 840,623 |
| 03 Apr 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 189,495 | 595,828 |
| 02 Apr 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 137,700 | 435,870 |
| 01 Apr 2026 | 3.20 | 3.24 | 3.18 | 3.18 | 462,701 | 1,480,715 |
| 31 Mar 2026 | 3.18 | 3.20 | 3.14 | 3.20 | 198,102 | 628,490 |
| 30 Mar 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 146,401 | 460,843 |
| 27 Mar 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 261,801 | 831,403 |
| 26 Mar 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 38,310 | 122,575 |
| 25 Mar 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 121,910 | 389,519 |
| 24 Mar 2026 | 3.16 | 3.20 | 3.14 | 3.16 | 420,000 | 1,330,824 |
| 23 Mar 2026 | 3.20 | 3.20 | 3.12 | 3.14 | 454,981 | 1,433,506 |
| 20 Mar 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 193,704 | 620,602 |
| 19 Mar 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 236,414 | 765,478 |
| 18 Mar 2026 | 3.30 | 3.32 | 3.24 | 3.28 | 297,058 | 976,464 |
| 17 Mar 2026 | 3.22 | 3.32 | 3.20 | 3.30 | 233,000 | 764,336 |
| 16 Mar 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 155,200 | 502,214 |
| 13 Mar 2026 | 3.12 | 3.24 | 3.12 | 3.18 | 852,492 | 2,723,889 |
| 12 Mar 2026 | 3.56 | 3.58 | 3.52 | 3.56 | 879,910 | 3,126,158 |
| 11 Mar 2026 | 3.54 | 3.58 | 3.52 | 3.56 | 1,037,493 | 3,683,709 |
| 10 Mar 2026 | 3.50 | 3.56 | 3.50 | 3.52 | 925,200 | 3,264,106 |
| 09 Mar 2026 | 3.44 | 3.50 | 3.38 | 3.50 | 766,900 | 2,633,744 |
| 06 Mar 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 941,462 | 3,291,177 |
| 05 Mar 2026 | 3.40 | 3.56 | 3.40 | 3.50 | 458,507 | 1,594,846 |
| 04 Mar 2026 | 3.46 | 3.46 | 3.30 | 3.40 | 1,383,830 | 4,655,705 |
| 02 Mar 2026 | 3.50 | 3.56 | 3.44 | 3.48 | 1,061,500 | 3,711,534 |
| 27 Feb 2026 | 3.56 | 3.60 | 3.50 | 3.56 | 2,270,100 | 8,059,644 |
| 26 Feb 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 561,300 | 2,015,928 |
| 25 Feb 2026 | 3.62 | 3.66 | 3.60 | 3.64 | 485,100 | 1,754,760 |
| 24 Feb 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 151,300 | 543,044 |
| 23 Feb 2026 | 3.58 | 3.64 | 3.56 | 3.60 | 613,000 | 2,209,310 |
| 20 Feb 2026 | 3.64 | 3.66 | 3.58 | 3.60 | 417,201 | 1,505,727 |
| 19 Feb 2026 | 3.54 | 3.68 | 3.52 | 3.68 | 743,100 | 2,671,728 |
| 18 Feb 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 700,100 | 2,443,708 |
| 17 Feb 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 527,600 | 1,823,804 |
| 16 Feb 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 372,700 | 1,282,192 |
| 13 Feb 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 1,169,900 | 3,979,216 |
| 12 Feb 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 2,585,101 | 8,791,285 |
| 11 Feb 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 276,000 | 934,316 |
| 10 Feb 2026 | 3.38 | 3.40 | 3.32 | 3.36 | 1,101,500 | 3,695,014 |
| 09 Feb 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 519,700 | 1,745,274 |
| 06 Feb 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 175,900 | 580,472 |
| 05 Feb 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 56,000 | 184,288 |
| 04 Feb 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 334,000 | 1,099,962 |
| 03 Feb 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 120,000 | 395,602 |
| 02 Feb 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 161,521 | 529,203 |
Remark
Volume from SET main board.