Historical Price
Historical price from 27 Mar 2026 To 30 Jun 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks ( 02/06/2026 To 16/06/2026 ) |
1.05 | 1.09 | 1.01 | 1.03 | 10,339,030 | 10,816,594 |
| Previous 4 weeks ( 30/04/2026 To 29/05/2026 ) |
1.02 | 1.08 | 0.97 | 1.07 | 7,825,524 | 8,028,352 |
| Daily Historical Data | ||||||
| 30/06/2026 | 1.01 | 1.03 | 1.01 | 1.02 | 27,000 | 27,430 |
| 29/06/2026 | 1.02 | 1.03 | 1.01 | 1.02 | 182,312 | 185,976 |
| 26/06/2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1,286,806 | 1,296,034 |
| 25/06/2026 | 1.02 | 1.03 | 1.01 | 1.02 | 512,700 | 522,967 |
| 24/06/2026 | 1.03 | 1.03 | 1.00 | 1.03 | 783,978 | 794,906 |
| 23/06/2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1,297,800 | 1,328,637 |
| 22/06/2026 | 1.03 | 1.05 | 1.03 | 1.03 | 265,800 | 274,423 |
| 19/06/2026 | 1.03 | 1.03 | 1.02 | 1.03 | 35,100 | 36,053 |
| 18/06/2026 | 1.04 | 1.04 | 1.02 | 1.03 | 38,492 | 39,422 |
| 17/06/2026 | 1.04 | 1.04 | 1.02 | 1.02 | 25,911 | 26,696 |
| 16/06/2026 | 1.02 | 1.03 | 1.02 | 1.03 | 518,900 | 532,187 |
| 15/06/2026 | 1.03 | 1.03 | 1.02 | 1.02 | 163,910 | 168,319 |
| 12/06/2026 | 1.04 | 1.04 | 1.02 | 1.03 | 303,600 | 312,708 |
| 11/06/2026 | 1.03 | 1.04 | 1.01 | 1.03 | 301,900 | 308,152 |
| 10/06/2026 | 1.03 | 1.04 | 1.03 | 1.03 | 366,700 | 377,726 |
| 09/06/2026 | 1.04 | 1.05 | 1.02 | 1.04 | 183,904 | 189,395 |
| 08/06/2026 | 1.07 | 1.08 | 1.03 | 1.05 | 5,489,413 | 5,761,004 |
| 05/06/2026 | 1.05 | 1.09 | 1.04 | 1.07 | 2,540,403 | 2,672,757 |
| 04/06/2026 | 1.07 | 1.07 | 1.05 | 1.06 | 61,500 | 64,988 |
| 02/06/2026 | 1.05 | 1.07 | 1.05 | 1.07 | 408,800 | 429,358 |
| 29/05/2026 | 1.08 | 1.08 | 1.05 | 1.07 | 569,700 | 599,710 |
| 28/05/2026 | 1.06 | 1.08 | 1.05 | 1.06 | 202,600 | 214,953 |
| 27/05/2026 | 1.05 | 1.07 | 1.05 | 1.06 | 256,600 | 271,834 |
| 26/05/2026 | 1.05 | 1.07 | 1.05 | 1.06 | 651,006 | 688,676 |
| 25/05/2026 | 1.05 | 1.06 | 1.04 | 1.06 | 194,448 | 203,991 |
| 22/05/2026 | 1.05 | 1.05 | 1.03 | 1.05 | 295,499 | 308,454 |
| 21/05/2026 | 1.02 | 1.05 | 1.02 | 1.05 | 883,500 | 912,091 |
| 20/05/2026 | 1.02 | 1.02 | 1.01 | 1.01 | 271,091 | 275,867 |
| 19/05/2026 | 1.01 | 1.03 | 1.01 | 1.01 | 512,211 | 519,863 |
| 18/05/2026 | 1.02 | 1.02 | 1.00 | 1.01 | 578,301 | 583,891 |
| 15/05/2026 | 1.01 | 1.02 | 1.01 | 1.01 | 235,200 | 237,554 |
| 14/05/2026 | 1.04 | 1.05 | 1.02 | 1.02 | 419,000 | 430,384 |
| 13/05/2026 | 1.01 | 1.04 | 1.01 | 1.04 | 913,303 | 939,978 |
| 12/05/2026 | 1.01 | 1.01 | 1.00 | 1.00 | 62,512 | 62,978 |
| 11/05/2026 | 1.00 | 1.01 | 1.00 | 1.00 | 318,601 | 319,721 |
| 08/05/2026 | 1.00 | 1.00 | 0.99 | 1.00 | 776,603 | 774,603 |
| 07/05/2026 | 1.00 | 1.01 | 1.00 | 1.00 | 453,300 | 454,304 |
| 06/05/2026 | 0.98 | 1.00 | 0.98 | 0.99 | 65,404 | 65,096 |
| 05/05/2026 | 0.97 | 0.99 | 0.97 | 0.99 | 148,200 | 145,583 |
| 30/04/2026 | 1.02 | 1.03 | 1.01 | 1.02 | 18,445 | 18,821 |
| 29/04/2026 | 1.02 | 1.02 | 1.01 | 1.01 | 113,010 | 114,750 |
| 28/04/2026 | 1.01 | 1.02 | 1.01 | 1.02 | 290,302 | 295,713 |
| 27/04/2026 | 1.02 | 1.02 | 1.00 | 1.01 | 137,504 | 138,724 |
| 24/04/2026 | 1.00 | 1.01 | 1.00 | 1.01 | 156,802 | 157,584 |
| 23/04/2026 | 1.00 | 1.01 | 1.00 | 1.01 | 90,248 | 90,268 |
| 22/04/2026 | 1.01 | 1.01 | 1.00 | 1.01 | 159,000 | 159,212 |
| 21/04/2026 | 0.99 | 1.02 | 0.99 | 1.01 | 56,300 | 56,614 |
| 20/04/2026 | 1.00 | 1.01 | 0.99 | 1.01 | 263,100 | 261,277 |
| 17/04/2026 | 1.00 | 1.01 | 1.00 | 1.01 | 95,420 | 95,455 |
| 16/04/2026 | 1.00 | 1.01 | 1.00 | 1.00 | 57,890 | 58,304 |
| 10/04/2026 | 1.00 | 1.02 | 0.99 | 1.01 | 710,206 | 713,123 |
| 09/04/2026 | 1.00 | 1.00 | 0.98 | 0.98 | 706,400 | 693,352 |
| 08/04/2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1,109,313 | 1,100,603 |
| 07/04/2026 | 1.00 | 1.00 | 0.99 | 0.99 | 468,481 | 465,259 |
| 03/04/2026 | 1.01 | 1.01 | 1.00 | 1.00 | 68,800 | 69,478 |
| 02/04/2026 | 1.01 | 1.01 | 1.00 | 1.00 | 33,300 | 33,353 |
| 01/04/2026 | 1.01 | 1.02 | 1.00 | 1.00 | 171,800 | 172,827 |
| 31/03/2026 | 0.99 | 1.01 | 0.99 | 1.01 | 73,900 | 73,854 |
| 30/03/2026 | 1.01 | 1.01 | 1.00 | 1.01 | 20,901 | 20,927 |
| 27/03/2026 | 1.01 | 1.01 | 1.01 | 1.01 | 901 | 910 |
Remark : Volume from SET main board.
