Historical Price From 13 Mar 2026 To 16 Jun 2026
| Date | Open | High | Low | Close | Volume (Shares) |
Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (18 May 2026 To 29 May 2026) |
3.96 | 3.98 | 3.88 | 3.92 | 1,422,282 | 5,588,662 |
| Previous 4 weeks (16 Apr 2026 To 15 May 2026) |
4.12 | 4.20 | 3.92 | 3.96 | 3,079,783 | 12,513,671 |
| Daily Historical Data | ||||||
| 16 Jun 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 193,804 | 742,055 |
| 15 Jun 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 252,528 | 975,782 |
| 12 Jun 2026 | 3.84 | 3.86 | 3.80 | 3.84 | 363,721 | 1,392,683 |
| 11 Jun 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 330,000 | 1,267,344 |
| 10 Jun 2026 | 3.88 | 3.88 | 3.84 | 3.86 | 73,600 | 284,096 |
| 09 Jun 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 44,413 | 171,578 |
| 08 Jun 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 153,517 | 594,912 |
| 05 Jun 2026 | 3.90 | 3.90 | 3.80 | 3.88 | 564,241 | 2,177,890 |
| 04 Jun 2026 | 3.94 | 3.94 | 3.86 | 3.92 | 284,210 | 1,109,633 |
| 02 Jun 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 313,435 | 1,222,920 |
| 29 May 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 297,689 | 1,161,224 |
| 28 May 2026 | 3.96 | 3.96 | 3.88 | 3.92 | 509,561 | 1,991,251 |
| 27 May 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 80,200 | 317,676 |
| 26 May 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 38,360 | 151,285 |
| 25 May 2026 | 3.96 | 3.98 | 3.94 | 3.94 | 236,711 | 937,539 |
| 22 May 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 28,410 | 112,733 |
| 21 May 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 133,501 | 529,111 |
| 20 May 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 39,850 | 158,043 |
| 19 May 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 11,990 | 47,598 |
| 18 May 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 46,010 | 182,202 |
| 15 May 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 58,400 | 231,264 |
| 14 May 2026 | 4.00 | 4.00 | 3.92 | 3.96 | 379,611 | 1,507,846 |
| 13 May 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 71,300 | 289,616 |
| 12 May 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 39,400 | 159,152 |
| 11 May 2026 | 4.02 | 4.04 | 4.02 | 4.02 | 172,901 | 696,230 |
| 08 May 2026 | 4.04 | 4.06 | 4.02 | 4.04 | 79,801 | 321,568 |
| 07 May 2026 | 3.98 | 4.02 | 3.96 | 4.02 | 203,900 | 813,614 |
| 06 May 2026 | 4.16 | 4.18 | 4.08 | 4.10 | 246,970 | 1,017,767 |
| 05 May 2026 | 4.12 | 4.20 | 4.12 | 4.18 | 298,000 | 1,243,712 |
| 30 Apr 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 101,700 | 416,904 |
| 29 Apr 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 111,800 | 452,308 |
| 28 Apr 2026 | 4.08 | 4.08 | 4.04 | 4.06 | 159,100 | 643,890 |
| 27 Apr 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 154,400 | 629,136 |
| 24 Apr 2026 | 4.04 | 4.06 | 4.02 | 4.06 | 365,600 | 1,475,622 |
| 23 Apr 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 173,200 | 704,646 |
| 22 Apr 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 78,000 | 319,806 |
| 21 Apr 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 24,400 | 100,062 |
| 20 Apr 2026 | 4.12 | 4.14 | 4.10 | 4.10 | 140,400 | 576,526 |
| 17 Apr 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 22,100 | 91,494 |
| 16 Apr 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 198,800 | 822,508 |
| 10 Apr 2026 | 4.08 | 4.12 | 4.06 | 4.12 | 189,800 | 777,374 |
| 09 Apr 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 104,600 | 427,314 |
| 08 Apr 2026 | 4.12 | 4.12 | 4.08 | 4.10 | 200,400 | 821,150 |
| 07 Apr 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 31,900 | 130,790 |
| 03 Apr 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 110,200 | 455,242 |
| 02 Apr 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 34,069 | 142,304 |
| 01 Apr 2026 | 4.14 | 4.20 | 4.14 | 4.18 | 217,001 | 906,328 |
| 31 Mar 2026 | 4.12 | 4.22 | 4.12 | 4.14 | 383,100 | 1,603,708 |
| 30 Mar 2026 | 4.10 | 4.12 | 4.06 | 4.10 | 54,400 | 222,012 |
| 27 Mar 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 132,701 | 544,190 |
| 26 Mar 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 131,600 | 538,938 |
| 25 Mar 2026 | 4.06 | 4.10 | 4.04 | 4.08 | 152,000 | 621,538 |
| 24 Mar 2026 | 4.02 | 4.06 | 4.02 | 4.04 | 159,059 | 642,262 |
| 23 Mar 2026 | 4.08 | 4.08 | 3.98 | 4.02 | 440,709 | 1,772,108 |
| 20 Mar 2026 | 4.16 | 4.18 | 4.10 | 4.10 | 396,280 | 1,639,497 |
| 19 Mar 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 148,300 | 618,654 |
| 18 Mar 2026 | 4.18 | 4.20 | 4.18 | 4.18 | 102,200 | 427,218 |
| 17 Mar 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 105,300 | 440,600 |
| 16 Mar 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 35,200 | 147,784 |
| 13 Mar 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 14,902 | 62,600 |
Remark : Volume from SET main board.
