Historical Price From 19 Dec 2025 To 18 Mar 2026
| Date | Open | High | Low | Close | Volume (Shares) |
Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (18 Feb 2026 To 04 Mar 2026) |
4.14 | 4.34 | 4.08 | 4.10 | 6,347,105 | 26,654,714 |
| Previous 4 weeks (21 Jan 2026 To 17 Feb 2026) |
3.94 | 4.16 | 3.94 | 4.12 | 5,757,417 | 23,342,013 |
| Daily Historical Data | ||||||
| 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 |
| 12 Mar 2026 | 4.20 | 4.20 | 4.16 | 4.20 | 70,000 | 293,404 |
| 11 Mar 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 42,910 | 180,166 |
| 10 Mar 2026 | 4.18 | 4.18 | 4.16 | 4.18 | 54,705 | 228,001 |
| 09 Mar 2026 | 4.14 | 4.16 | 4.12 | 4.16 | 75,800 | 314,850 |
| 06 Mar 2026 | 4.16 | 4.18 | 4.06 | 4.18 | 435,001 | 1,780,697 |
| 05 Mar 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 173,000 | 718,756 |
| 04 Mar 2026 | 4.20 | 4.20 | 4.08 | 4.10 | 1,352,100 | 5,595,978 |
| 02 Mar 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 465,006 | 1,953,065 |
| 27 Feb 2026 | 4.20 | 4.26 | 4.20 | 4.22 | 682,400 | 2,868,872 |
| 26 Feb 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 281,600 | 1,178,806 |
| 25 Feb 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 178,200 | 743,698 |
| 24 Feb 2026 | 4.18 | 4.20 | 4.12 | 4.16 | 296,799 | 1,236,361 |
| 23 Feb 2026 | 4.24 | 4.26 | 4.18 | 4.20 | 431,500 | 1,820,350 |
| 20 Feb 2026 | 4.28 | 4.30 | 4.22 | 4.22 | 668,500 | 2,843,494 |
| 19 Feb 2026 | 4.16 | 4.34 | 4.14 | 4.28 | 1,593,700 | 6,769,684 |
| 18 Feb 2026 | 4.14 | 4.16 | 4.12 | 4.12 | 397,300 | 1,644,406 |
| 17 Feb 2026 | 4.08 | 4.14 | 4.08 | 4.12 | 374,100 | 1,539,846 |
| 16 Feb 2026 | 4.08 | 4.10 | 4.04 | 4.08 | 882,600 | 3,584,076 |
| 13 Feb 2026 | 4.04 | 4.08 | 4.02 | 4.08 | 1,083,400 | 4,373,004 |
| 12 Feb 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 290,200 | 1,179,528 |
| 11 Feb 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 145,300 | 589,428 |
| 10 Feb 2026 | 4.04 | 4.08 | 4.02 | 4.06 | 57,700 | 233,878 |
| 09 Feb 2026 | 4.06 | 4.06 | 4.02 | 4.06 | 191,600 | 773,168 |
| 06 Feb 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 275,500 | 1,114,908 |
| 05 Feb 2026 | 4.04 | 4.06 | 4.02 | 4.06 | 117,100 | 472,006 |
| 04 Feb 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 10,600 | 42,870 |
| 03 Feb 2026 | 4.00 | 4.06 | 3.98 | 4.04 | 348,400 | 1,405,014 |
| 02 Feb 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 84,100 | 336,646 |
| 30 Jan 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 104,216 | 420,653 |
| 29 Jan 2026 | 4.10 | 4.10 | 4.04 | 4.06 | 253,800 | 1,029,590 |
| 28 Jan 2026 | 4.06 | 4.10 | 4.06 | 4.08 | 142,800 | 582,664 |
| 27 Jan 2026 | 4.06 | 4.10 | 4.04 | 4.06 | 183,300 | 746,118 |
| 26 Jan 2026 | 4.10 | 4.10 | 4.00 | 4.06 | 181,900 | 735,520 |
| 23 Jan 2026 | 4.08 | 4.16 | 4.06 | 4.06 | 265,901 | 1,093,780 |
| 22 Jan 2026 | 3.98 | 4.10 | 3.98 | 4.06 | 631,700 | 2,562,084 |
| 21 Jan 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 133,200 | 527,232 |
| 20 Jan 2026 | 3.96 | 3.96 | 3.92 | 3.94 | 790,400 | 3,124,552 |
| 19 Jan 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 293,902 | 1,158,267 |
| 16 Jan 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 98,000 | 384,308 |
| 15 Jan 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 773,702 | 3,035,367 |
| 14 Jan 2026 | 3.96 | 3.96 | 3.92 | 3.96 | 100,900 | 398,070 |
| 13 Jan 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 269,700 | 1,067,954 |
| 12 Jan 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 367,101 | 1,456,634 |
| 09 Jan 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 357,500 | 1,420,840 |
| 08 Jan 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 232,500 | 922,926 |
| 07 Jan 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 292,300 | 1,162,268 |
| 06 Jan 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 82,501 | 328,356 |
| 05 Jan 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 169,900 | 676,614 |
| 30 Dec 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 127,900 | 507,026 |
| 29 Dec 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 158,800 | 629,544 |
| 26 Dec 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 165,500 | 657,364 |
| 25 Dec 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 167,100 | 665,098 |
| 24 Dec 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 290,800 | 1,156,604 |
| 23 Dec 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 322,300 | 1,279,466 |
| 22 Dec 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 265,100 | 1,053,786 |
| 19 Dec 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 229,900 | 912,678 |
Remark : Volume from SET main board.
