| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 02/06/2026 To 16/06/2026 ) |
3.10 | 3.22 | 2.64 | 2.90 | 22,027,124 | 65,991,569 |
|
Previous 4 weeks
( 30/04/2026 To 29/05/2026 ) |
2.42 | 3.54 | 2.26 | 3.02 | 93,091,788 | 289,874,651 |
| Daily Historical Data | ||||||
| 30/06/2026 | 2.82 | 2.90 | 2.80 | 2.84 | 396,504 | 1,128,015 |
| 29/06/2026 | 2.76 | 2.90 | 2.76 | 2.86 | 1,361,223 | 3,873,509 |
| 26/06/2026 | 2.78 | 2.78 | 2.72 | 2.76 | 645,410 | 1,770,549 |
| 25/06/2026 | 2.84 | 2.90 | 2.76 | 2.80 | 890,790 | 2,517,523 |
| 24/06/2026 | 2.78 | 2.84 | 2.74 | 2.84 | 717,783 | 2,001,533 |
| 23/06/2026 | 2.90 | 2.90 | 2.72 | 2.80 | 1,676,944 | 4,698,611 |
| 22/06/2026 | 2.94 | 3.00 | 2.88 | 2.92 | 1,127,058 | 3,307,653 |
| 19/06/2026 | 2.98 | 3.04 | 2.92 | 2.92 | 942,254 | 2,804,307 |
| 18/06/2026 | 3.04 | 3.04 | 2.94 | 2.94 | 651,660 | 1,937,366 |
| 17/06/2026 | 2.92 | 3.06 | 2.86 | 3.04 | 1,764,228 | 5,294,890 |
| 16/06/2026 | 2.98 | 3.04 | 2.90 | 2.90 | 1,031,280 | 3,042,229 |
| 15/06/2026 | 3.08 | 3.08 | 2.94 | 2.98 | 3,107,646 | 9,382,207 |
| 12/06/2026 | 2.74 | 3.00 | 2.74 | 2.94 | 4,125,887 | 12,027,174 |
| 11/06/2026 | 2.66 | 2.76 | 2.64 | 2.72 | 726,447 | 1,972,545 |
| 10/06/2026 | 2.80 | 2.82 | 2.68 | 2.68 | 1,314,667 | 3,588,668 |
| 09/06/2026 | 2.94 | 2.94 | 2.78 | 2.84 | 1,619,515 | 4,598,684 |
| 08/06/2026 | 2.94 | 2.98 | 2.86 | 2.90 | 2,022,095 | 5,899,761 |
| 05/06/2026 | 3.10 | 3.14 | 3.02 | 3.08 | 1,222,772 | 3,746,129 |
| 04/06/2026 | 3.20 | 3.22 | 3.08 | 3.10 | 2,344,729 | 7,412,406 |
| 02/06/2026 | 3.10 | 3.22 | 3.04 | 3.18 | 4,512,086 | 14,321,766 |
| 29/05/2026 | 3.16 | 3.18 | 3.00 | 3.02 | 3,367,469 | 10,288,898 |
| 28/05/2026 | 3.10 | 3.30 | 3.08 | 3.10 | 10,026,090 | 31,814,987 |
| 27/05/2026 | 3.14 | 3.54 | 3.06 | 3.10 | 33,869,669 | 112,849,782 |
| 26/05/2026 | 2.78 | 3.22 | 2.78 | 3.08 | 29,086,756 | 89,640,717 |
| 25/05/2026 | 2.80 | 2.90 | 2.72 | 2.78 | 4,810,169 | 13,641,523 |
| 22/05/2026 | 2.42 | 2.92 | 2.42 | 2.78 | 9,027,990 | 24,765,626 |
| 21/05/2026 | 2.42 | 2.42 | 2.40 | 2.42 | 219,700 | 528,728 |
| 20/05/2026 | 2.36 | 2.42 | 2.36 | 2.40 | 245,826 | 589,614 |
| 19/05/2026 | 2.32 | 2.40 | 2.32 | 2.40 | 247,901 | 587,952 |
| 18/05/2026 | 2.34 | 2.36 | 2.32 | 2.34 | 32,700 | 76,498 |
| 15/05/2026 | 2.40 | 2.40 | 2.30 | 2.34 | 247,701 | 575,886 |
| 14/05/2026 | 2.34 | 2.48 | 2.34 | 2.42 | 229,000 | 546,072 |
| 13/05/2026 | 2.28 | 2.36 | 2.28 | 2.30 | 95,338 | 219,919 |
| 12/05/2026 | 2.26 | 2.32 | 2.26 | 2.30 | 94,702 | 216,876 |
| 11/05/2026 | 2.28 | 2.30 | 2.26 | 2.28 | 191,124 | 435,884 |
| 08/05/2026 | 2.38 | 2.44 | 2.28 | 2.30 | 268,216 | 627,013 |
| 07/05/2026 | 2.38 | 2.50 | 2.38 | 2.40 | 158,819 | 385,534 |
| 06/05/2026 | 2.34 | 2.38 | 2.32 | 2.38 | 53,100 | 124,750 |
| 05/05/2026 | 2.32 | 2.36 | 2.32 | 2.34 | 62,811 | 146,562 |
| 30/04/2026 | 2.42 | 2.46 | 2.34 | 2.34 | 756,707 | 1,811,830 |
| 29/04/2026 | 2.44 | 2.46 | 2.40 | 2.44 | 174,584 | 424,579 |
| 28/04/2026 | 2.50 | 2.56 | 2.38 | 2.42 | 1,252,624 | 3,078,798 |
| 27/04/2026 | 2.40 | 2.56 | 2.40 | 2.48 | 1,825,206 | 4,555,005 |
| 24/04/2026 | 2.40 | 2.42 | 2.38 | 2.42 | 85,320 | 204,649 |
| 23/04/2026 | 2.46 | 2.46 | 2.40 | 2.42 | 585,800 | 1,427,336 |
| 22/04/2026 | 2.34 | 2.44 | 2.32 | 2.42 | 1,394,827 | 3,348,790 |
| 21/04/2026 | 2.34 | 2.34 | 2.32 | 2.32 | 37,870 | 87,917 |
| 20/04/2026 | 2.32 | 2.34 | 2.30 | 2.34 | 163,500 | 379,810 |
| 17/04/2026 | 2.34 | 2.34 | 2.30 | 2.32 | 386,104 | 894,038 |
| 16/04/2026 | 2.32 | 2.34 | 2.30 | 2.34 | 115,483 | 267,778 |
| 10/04/2026 | 2.30 | 2.34 | 2.30 | 2.34 | 42,709 | 99,077 |
| 09/04/2026 | 2.34 | 2.34 | 2.30 | 2.30 | 322,012 | 748,460 |
| 08/04/2026 | 2.30 | 2.34 | 2.30 | 2.34 | 161,701 | 376,093 |
| 07/04/2026 | 2.32 | 2.34 | 2.30 | 2.32 | 139,968 | 324,798 |
| 03/04/2026 | 2.38 | 2.38 | 2.32 | 2.32 | 90,314 | 212,004 |
| 02/04/2026 | 2.32 | 2.40 | 2.32 | 2.38 | 243,241 | 576,164 |
| 01/04/2026 | 2.40 | 2.40 | 2.34 | 2.34 | 244,800 | 576,273 |
| 31/03/2026 | 2.32 | 2.34 | 2.32 | 2.34 | 339,100 | 789,488 |
| 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 |
Remark : Volume from SET main board.
