Historical price From : 15 Jan 2026 To 10 Apr 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (13 Mar 2026 To 26 Mar 2026) |
1.26 | 1.97 | 1.23 | 1.90 | 3,253,243,197 | 5,368,232,047 |
| Previous 4 weeks (12 Feb 2026 To 12 Mar 2026) |
1.27 | 1.44 | 1.11 | 1.25 | 1,700,703,606 | 2,188,924,965 |
| Daily Historical Data | ||||||
| 10 Apr 2026 | 1.68 | 1.69 | 1.64 | 1.69 | 111,336,131 | 186,022,294 |
| 09 Apr 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 197,037,614 | 332,746,377 |
| 08 Apr 2026 | 1.70 | 1.73 | 1.67 | 1.70 | 140,537,463 | 238,969,960 |
| 07 Apr 2026 | 1.72 | 1.79 | 1.72 | 1.75 | 238,342,523 | 420,360,283 |
| 03 Apr 2026 | 1.85 | 1.85 | 1.72 | 1.72 | 241,604,813 | 427,185,370 |
| 02 Apr 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 237,521,633 | 442,575,195 |
| 01 Apr 2026 | 1.93 | 1.94 | 1.80 | 1.83 | 559,627,798 | 1,044,708,080 |
| 31 Mar 2026 | 1.94 | 1.99 | 1.94 | 1.98 | 260,999,046 | 513,681,774 |
| 30 Mar 2026 | 1.99 | 2.00 | 1.92 | 1.93 | 395,489,878 | 773,969,567 |
| 27 Mar 2026 | 1.91 | 1.99 | 1.90 | 1.92 | 241,784,443 | 469,890,767 |
| 26 Mar 2026 | 1.85 | 1.97 | 1.84 | 1.90 | 599,868,141 | 1,150,631,774 |
| 25 Mar 2026 | 1.66 | 1.84 | 1.64 | 1.80 | 442,222,203 | 772,590,314 |
| 24 Mar 2026 | 1.74 | 1.76 | 1.64 | 1.68 | 245,422,653 | 413,488,303 |
| 23 Mar 2026 | 1.80 | 1.82 | 1.70 | 1.71 | 346,165,928 | 609,482,053 |
| 20 Mar 2026 | 1.51 | 1.77 | 1.51 | 1.77 | 599,597,957 | 1,008,758,584 |
| 19 Mar 2026 | 1.47 | 1.52 | 1.44 | 1.48 | 213,448,362 | 316,028,672 |
| 18 Mar 2026 | 1.42 | 1.51 | 1.41 | 1.46 | 240,404,656 | 352,498,161 |
| 17 Mar 2026 | 1.29 | 1.41 | 1.28 | 1.40 | 242,009,105 | 330,057,202 |
| 16 Mar 2026 | 1.30 | 1.32 | 1.25 | 1.27 | 121,862,358 | 156,098,310 |
| 13 Mar 2026 | 1.26 | 1.32 | 1.23 | 1.29 | 202,241,834 | 258,598,674 |
| 12 Mar 2026 | 1.15 | 1.26 | 1.14 | 1.25 | 106,727,941 | 129,969,807 |
| 11 Mar 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 68,495,096 | 79,076,258 |
| 10 Mar 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 51,258,657 | 60,564,063 |
| 09 Mar 2026 | 1.16 | 1.18 | 1.11 | 1.17 | 73,554,660 | 84,484,225 |
| 06 Mar 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 54,222,487 | 63,985,833 |
| 05 Mar 2026 | 1.22 | 1.22 | 1.15 | 1.18 | 82,575,006 | 97,170,346 |
| 04 Mar 2026 | 1.19 | 1.21 | 1.12 | 1.18 | 143,705,263 | 167,128,045 |
| 02 Mar 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 109,761,001 | 147,622,765 |
| 27 Feb 2026 | 1.37 | 1.43 | 1.36 | 1.42 | 86,473,690 | 121,608,787 |
| 26 Feb 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 62,864,913 | 86,908,758 |
| 25 Feb 2026 | 1.37 | 1.44 | 1.37 | 1.41 | 99,232,311 | 140,678,278 |
| 24 Feb 2026 | 1.33 | 1.42 | 1.33 | 1.37 | 97,517,680 | 134,748,345 |
| 23 Feb 2026 | 1.37 | 1.38 | 1.32 | 1.35 | 63,325,142 | 85,416,161 |
| 20 Feb 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 89,591,921 | 121,299,279 |
| 19 Feb 2026 | 1.30 | 1.37 | 1.29 | 1.37 | 141,471,206 | 190,396,620 |
| 18 Feb 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 93,507,228 | 120,565,694 |
| 17 Feb 2026 | 1.29 | 1.32 | 1.25 | 1.31 | 79,140,165 | 102,239,886 |
| 16 Feb 2026 | 1.31 | 1.32 | 1.27 | 1.29 | 41,127,386 | 53,029,699 |
| 13 Feb 2026 | 1.29 | 1.32 | 1.27 | 1.31 | 92,124,117 | 119,635,992 |
| 12 Feb 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 64,027,736 | 82,396,124 |
| 11 Feb 2026 | 1.26 | 1.31 | 1.25 | 1.27 | 117,702,807 | 151,527,855 |
| 10 Feb 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 84,764,396 | 105,471,122 |
| 09 Feb 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 59,151,899 | 71,734,545 |
| 06 Feb 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 39,725,681 | 47,349,179 |
| 05 Feb 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 33,855,734 | 40,366,068 |
| 04 Feb 2026 | 1.15 | 1.22 | 1.14 | 1.21 | 92,299,099 | 109,482,692 |
| 03 Feb 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 76,503,588 | 87,038,939 |
| 02 Feb 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 69,952,866 | 78,645,581 |
| 30 Jan 2026 | 1.15 | 1.16 | 1.12 | 1.16 | 71,702,435 | 81,925,839 |
| 29 Jan 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 54,513,619 | 64,790,801 |
| 28 Jan 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 76,740,680 | 93,612,238 |
| 27 Jan 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 50,926,198 | 61,917,655 |
| 26 Jan 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 87,597,981 | 104,911,078 |
| 23 Jan 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 69,732,870 | 85,097,857 |
| 22 Jan 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 65,362,656 | 78,439,927 |
| 21 Jan 2026 | 1.17 | 1.23 | 1.17 | 1.21 | 94,160,106 | 113,492,620 |
| 20 Jan 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 57,478,607 | 67,408,693 |
| 19 Jan 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 60,734,898 | 71,316,338 |
| 16 Jan 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 65,102,080 | 75,321,201 |
| 15 Jan 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 87,448,121 | 100,112,919 |
Remark : Volume from SET main board.