Historical Price
Historical price from 18 May 2026 To 14 Aug 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks ( 15/07/2026 To 30/07/2026 ) |
1.06 | 1.11 | 1.04 | 1.10 | 12,592,303 | 13,586,910 |
| Previous 4 weeks ( 17/06/2026 To 14/07/2026 ) |
1.04 | 1.08 | 0.98 | 1.06 | 18,480,191 | 18,866,899 |
| Daily Historical Data | ||||||
| 14/08/2026 | 1.21 | 1.22 | 1.18 | 1.19 | 2,114,900 | 2,539,454 |
| 13/08/2026 | 1.16 | 1.21 | 1.16 | 1.20 | 5,116,816 | 6,107,116 |
| 11/08/2026 | 1.13 | 1.14 | 1.13 | 1.14 | 730,102 | 826,344 |
| 10/08/2026 | 1.12 | 1.14 | 1.12 | 1.13 | 873,189 | 986,636 |
| 07/08/2026 | 1.13 | 1.13 | 1.12 | 1.12 | 817,609 | 923,819 |
| 06/08/2026 | 1.12 | 1.13 | 1.12 | 1.12 | 549,217 | 616,158 |
| 05/08/2026 | 1.13 | 1.13 | 1.12 | 1.13 | 68,706 | 76,977 |
| 04/08/2026 | 1.12 | 1.13 | 1.11 | 1.13 | 488,309 | 546,909 |
| 03/08/2026 | 1.10 | 1.12 | 1.10 | 1.11 | 336,412 | 372,446 |
| 31/07/2026 | 1.10 | 1.11 | 1.09 | 1.11 | 519,264 | 573,086 |
| 30/07/2026 | 1.10 | 1.10 | 1.09 | 1.10 | 546,028 | 599,314 |
| 27/07/2026 | 1.09 | 1.09 | 1.08 | 1.08 | 11,750 | 12,759 |
| 24/07/2026 | 1.09 | 1.09 | 1.07 | 1.08 | 2,306,538 | 2,491,768 |
| 23/07/2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1,693,100 | 1,828,969 |
| 22/07/2026 | 1.10 | 1.10 | 1.08 | 1.08 | 111,501 | 120,886 |
| 21/07/2026 | 1.09 | 1.11 | 1.06 | 1.10 | 3,156,667 | 3,411,148 |
| 20/07/2026 | 1.10 | 1.10 | 1.08 | 1.08 | 607,601 | 658,167 |
| 17/07/2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1,304,308 | 1,409,891 |
| 16/07/2026 | 1.08 | 1.08 | 1.04 | 1.08 | 804,404 | 860,987 |
| 15/07/2026 | 1.06 | 1.08 | 1.06 | 1.08 | 2,050,406 | 2,193,021 |
| 14/07/2026 | 1.04 | 1.08 | 1.04 | 1.06 | 4,224,320 | 4,464,109 |
| 13/07/2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1,574,800 | 1,617,369 |
| 10/07/2026 | 1.00 | 1.01 | 0.99 | 1.00 | 384,810 | 384,927 |
| 09/07/2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1,572,100 | 1,566,148 |
| 08/07/2026 | 1.03 | 1.03 | 0.98 | 1.00 | 2,996,660 | 2,990,044 |
| 07/07/2026 | 1.02 | 1.04 | 1.01 | 1.02 | 792,000 | 808,612 |
| 06/07/2026 | 1.03 | 1.03 | 1.01 | 1.02 | 225,600 | 230,331 |
| 03/07/2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1,786,700 | 1,796,556 |
| 02/07/2026 | 1.02 | 1.03 | 1.01 | 1.03 | 161,700 | 164,713 |
| 01/07/2026 | 1.01 | 1.03 | 1.01 | 1.03 | 305,602 | 311,546 |
| 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 |
Remark : Volume from SET main board.
