| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 02/03/2026 To 16/03/2026 ) |
2.30 | 2.40 | 2.22 | 2.30 | 3,460,947 | 7,948,634 |
|
Previous 4 weeks
( 02/02/2026 To 27/02/2026 ) |
2.44 | 2.60 | 2.34 | 2.38 | 8,673,480 | 21,236,981 |
| Daily Historical Data | ||||||
| 30/03/2026 | 2.34 | 2.34 | 2.32 | 2.32 | 39,819 | 92,396 |
| 27/03/2026 | 2.32 | 2.34 | 2.30 | 2.30 | 146,300 | 339,864 |
| 26/03/2026 | 2.32 | 2.34 | 2.30 | 2.30 | 176,500 | 409,256 |
| 25/03/2026 | 2.34 | 2.36 | 2.32 | 2.34 | 166,316 | 389,479 |
| 24/03/2026 | 2.30 | 2.34 | 2.30 | 2.32 | 74,602 | 173,016 |
| 23/03/2026 | 2.32 | 2.34 | 2.30 | 2.32 | 136,500 | 316,880 |
| 20/03/2026 | 2.30 | 2.38 | 2.30 | 2.32 | 131,700 | 309,408 |
| 19/03/2026 | 2.34 | 2.36 | 2.30 | 2.32 | 154,500 | 359,594 |
| 18/03/2026 | 2.30 | 2.36 | 2.30 | 2.32 | 242,401 | 565,424 |
| 17/03/2026 | 2.30 | 2.34 | 2.30 | 2.34 | 79,900 | 184,550 |
| 16/03/2026 | 2.30 | 2.32 | 2.28 | 2.30 | 201,600 | 463,750 |
| 13/03/2026 | 2.34 | 2.36 | 2.30 | 2.30 | 106,582 | 247,592 |
| 12/03/2026 | 2.36 | 2.36 | 2.34 | 2.34 | 118,208 | 276,728 |
| 11/03/2026 | 2.26 | 2.40 | 2.26 | 2.36 | 138,700 | 326,618 |
| 10/03/2026 | 2.28 | 2.34 | 2.24 | 2.32 | 412,639 | 942,536 |
| 09/03/2026 | 2.30 | 2.30 | 2.22 | 2.28 | 239,326 | 538,287 |
| 06/03/2026 | 2.32 | 2.32 | 2.28 | 2.30 | 94,423 | 218,256 |
| 05/03/2026 | 2.30 | 2.34 | 2.28 | 2.30 | 846,310 | 1,948,486 |
| 04/03/2026 | 2.34 | 2.34 | 2.22 | 2.30 | 724,919 | 1,637,744 |
| 02/03/2026 | 2.30 | 2.36 | 2.30 | 2.32 | 578,240 | 1,348,637 |
| 27/02/2026 | 2.38 | 2.40 | 2.34 | 2.38 | 432,100 | 1,021,534 |
| 26/02/2026 | 2.34 | 2.40 | 2.34 | 2.40 | 271,310 | 644,563 |
| 25/02/2026 | 2.48 | 2.48 | 2.34 | 2.36 | 1,677,514 | 3,994,960 |
| 24/02/2026 | 2.46 | 2.54 | 2.46 | 2.52 | 117,500 | 293,480 |
| 23/02/2026 | 2.58 | 2.60 | 2.52 | 2.52 | 568,647 | 1,444,024 |
| 20/02/2026 | 2.56 | 2.60 | 2.50 | 2.56 | 683,852 | 1,733,302 |
| 19/02/2026 | 2.50 | 2.58 | 2.50 | 2.56 | 670,801 | 1,707,454 |
| 18/02/2026 | 2.48 | 2.52 | 2.46 | 2.50 | 580,579 | 1,443,762 |
| 17/02/2026 | 2.44 | 2.48 | 2.42 | 2.44 | 387,820 | 946,557 |
| 16/02/2026 | 2.46 | 2.48 | 2.42 | 2.44 | 426,101 | 1,039,156 |
| 13/02/2026 | 2.50 | 2.50 | 2.44 | 2.46 | 755,728 | 1,861,583 |
| 12/02/2026 | 2.48 | 2.52 | 2.46 | 2.50 | 311,607 | 777,271 |
| 11/02/2026 | 2.48 | 2.50 | 2.46 | 2.46 | 173,069 | 427,549 |
| 10/02/2026 | 2.44 | 2.48 | 2.42 | 2.46 | 406,276 | 999,493 |
| 09/02/2026 | 2.40 | 2.44 | 2.38 | 2.42 | 394,030 | 948,859 |
| 06/02/2026 | 2.40 | 2.40 | 2.38 | 2.40 | 208,315 | 499,298 |
| 05/02/2026 | 2.40 | 2.40 | 2.36 | 2.40 | 93,903 | 224,301 |
| 04/02/2026 | 2.38 | 2.40 | 2.36 | 2.38 | 257,579 | 612,556 |
| 03/02/2026 | 2.42 | 2.42 | 2.36 | 2.38 | 80,649 | 192,845 |
| 02/02/2026 | 2.44 | 2.44 | 2.38 | 2.42 | 176,100 | 424,434 |
| 30/01/2026 | 2.36 | 2.46 | 2.36 | 2.42 | 941,840 | 2,283,680 |
| 29/01/2026 | 2.38 | 2.40 | 2.34 | 2.36 | 152,148 | 359,670 |
| 28/01/2026 | 2.34 | 2.40 | 2.32 | 2.40 | 440,779 | 1,042,885 |
| 27/01/2026 | 2.32 | 2.34 | 2.32 | 2.34 | 71,401 | 166,544 |
| 26/01/2026 | 2.30 | 2.34 | 2.30 | 2.32 | 125,420 | 288,720 |
| 23/01/2026 | 2.32 | 2.34 | 2.30 | 2.30 | 150,109 | 349,030 |
| 22/01/2026 | 2.34 | 2.36 | 2.30 | 2.30 | 531,359 | 1,242,788 |
| 21/01/2026 | 2.32 | 2.34 | 2.30 | 2.32 | 967,150 | 2,243,277 |
| 20/01/2026 | 2.32 | 2.34 | 2.30 | 2.32 | 469,204 | 1,087,995 |
| 19/01/2026 | 2.38 | 2.38 | 2.30 | 2.32 | 828,328 | 1,932,289 |
| 16/01/2026 | 2.32 | 2.36 | 2.32 | 2.34 | 707,125 | 1,651,984 |
| 15/01/2026 | 2.34 | 2.34 | 2.28 | 2.30 | 235,029 | 542,211 |
| 14/01/2026 | 2.32 | 2.32 | 2.28 | 2.30 | 535,746 | 1,231,444 |
| 13/01/2026 | 2.40 | 2.46 | 2.32 | 2.32 | 68,290 | 161,405 |
| 12/01/2026 | 2.32 | 2.46 | 2.32 | 2.36 | 326,263 | 783,200 |
| 09/01/2026 | 2.30 | 2.34 | 2.30 | 2.30 | 236,500 | 546,345 |
| 08/01/2026 | 2.30 | 2.36 | 2.28 | 2.30 | 1,441,207 | 3,315,930 |
| 07/01/2026 | 2.28 | 2.38 | 2.28 | 2.30 | 886,980 | 2,046,628 |
| 06/01/2026 | 2.30 | 2.32 | 2.26 | 2.26 | 63,945 | 145,732 |
| 05/01/2026 | 2.26 | 2.30 | 2.26 | 2.28 | 562,490 | 1,284,510 |
Remark : Volume from SET main board.
