Historical Price

Filter Dates:

From : 19 May 2026 To 17 Aug 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(16/07/2026 To 31/07/2026) 		2.60 2.68 2.54 2.58 3,490,712 8,998,602
Previous 4 weeks
(18/06/2026 To 15/07/2026) 		2.60 2.64 2.54 2.60 8,802,298 22,592,736
Daily Historical Data
17/08/2026 2.62 2.62 2.56 2.58 398,904 1,027,782
14/08/2026 2.64 2.66 2.60 2.62 452,500 1,179,042
13/08/2026 2.64 2.68 2.60 2.60 245,905 643,055
11/08/2026 2.68 2.68 2.64 2.64 103,501 275,316
10/08/2026 2.72 2.74 2.66 2.70 214,905 579,227
07/08/2026 2.64 2.72 2.64 2.70 382,165 1,024,947
06/08/2026 2.58 2.66 2.58 2.64 618,516 1,626,329
05/08/2026 2.62 2.64 2.58 2.58 201,921 527,722
04/08/2026 2.58 2.64 2.58 2.62 403,952 1,055,068
03/08/2026 2.58 2.58 2.56 2.58 133,129 342,207
31/07/2026 2.56 2.58 2.56 2.58 307,300 786,736
30/07/2026 2.56 2.56 2.54 2.56 522,900 1,331,016
27/07/2026 2.58 2.60 2.56 2.58 234,143 600,393
24/07/2026 2.58 2.60 2.56 2.56 128,920 330,810
23/07/2026 2.60 2.60 2.56 2.58 188,100 483,440
22/07/2026 2.60 2.62 2.58 2.58 780,500 2,015,318
21/07/2026 2.60 2.62 2.60 2.60 56,801 147,722
20/07/2026 2.62 2.68 2.58 2.58 585,063 1,538,623
17/07/2026 2.58 2.60 2.56 2.58 182,444 468,425
16/07/2026 2.60 2.60 2.56 2.58 504,541 1,296,119
15/07/2026 2.60 2.62 2.58 2.60 266,900 691,118
14/07/2026 2.56 2.64 2.56 2.60 369,200 955,824
13/07/2026 2.54 2.56 2.54 2.56 134,400 341,820
10/07/2026 2.54 2.56 2.54 2.54 52,850 134,289
09/07/2026 2.56 2.58 2.54 2.54 149,700 381,188
08/07/2026 2.56 2.58 2.54 2.54 434,500 1,112,010
07/07/2026 2.58 2.58 2.54 2.58 1,339,902 3,430,655
06/07/2026 2.58 2.60 2.56 2.58 193,404 495,656
03/07/2026 2.58 2.58 2.56 2.56 2,187,740 5,610,097
02/07/2026 2.56 2.58 2.56 2.58 553,477 1,417,138
01/07/2026 2.56 2.58 2.56 2.56 536,336 1,373,070
30/06/2026 2.58 2.58 2.56 2.56 445,661 1,141,804
29/06/2026 2.56 2.58 2.56 2.58 240,308 615,790
26/06/2026 2.58 2.60 2.54 2.56 197,356 503,152
25/06/2026 2.58 2.60 2.56 2.56 511,130 1,310,353
24/06/2026 2.60 2.60 2.58 2.60 169,701 439,280
23/06/2026 2.58 2.62 2.56 2.58 320,400 834,298
22/06/2026 2.60 2.60 2.56 2.56 311,620 803,778
19/06/2026 2.60 2.62 2.58 2.60 179,098 463,564
18/06/2026 2.60 2.62 2.56 2.62 208,615 537,852
17/06/2026 2.60 2.62 2.60 2.62 69,200 179,928
16/06/2026 2.60 2.62 2.54 2.60 452,508 1,165,344
15/06/2026 2.62 2.64 2.58 2.60 299,600 776,294
12/06/2026 2.60 2.62 2.58 2.62 75,217 195,600
11/06/2026 2.60 2.62 2.58 2.58 242,271 626,980
10/06/2026 2.62 2.62 2.58 2.60 70,710 182,892
09/06/2026 2.62 2.62 2.60 2.60 118,502 308,159
08/06/2026 2.60 2.64 2.58 2.62 264,184 691,688
05/06/2026 2.60 2.62 2.60 2.60 150,300 392,600
04/06/2026 2.60 2.62 2.58 2.60 77,801 202,312
02/06/2026 2.60 2.62 2.60 2.60 62,325 162,268
29/05/2026 2.64 2.64 2.60 2.62 71,187 186,341
28/05/2026 2.62 2.64 2.60 2.64 130,000 339,514
27/05/2026 2.62 2.64 2.62 2.64 705,233 1,848,274
26/05/2026 2.64 2.64 2.62 2.62 144,799 379,921
25/05/2026 2.62 2.64 2.62 2.64 131,008 343,253
22/05/2026 2.62 2.62 2.60 2.62 126,153 329,414
21/05/2026 2.64 2.64 2.62 2.62 69,488 183,344
20/05/2026 2.66 2.66 2.62 2.62 60,625 159,434
19/05/2026 2.62 2.68 2.62 2.64 38,500 101,992

Remark : Volume from SET main board.