Daily Historical Data From 25 Feb 2026 To 28 May 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (29 Apr 2026 To 14 May 2026) |
1.15 | 1.18 | 1.13 | 1.13 | 976,047 | 1,127,774 |
|
Previous 4 weeks (26 Mar 2026 To 28 Apr 2026) |
1.22 | 1.26 | 1.14 | 1.16 | 3,029,990 | 3,564,089 |
| Daily Historical Data | ||||||
| 28 May 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 259,700 | 289,556 |
| 27 May 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 532,801 | 593,312 |
| 26 May 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 211,500 | 238,591 |
| 25 May 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 133,600 | 152,495 |
| 22 May 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 38,947 | 44,664 |
| 21 May 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 132,502 | 151,129 |
| 20 May 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 116,000 | 133,681 |
| 19 May 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 112,600 | 127,642 |
| 18 May 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 54,600 | 62,417 |
| 15 May 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 93,119 | 106,835 |
| 14 May 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 172,300 | 196,238 |
| 13 May 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 92,100 | 105,994 |
| 12 May 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 11,601 | 13,457 |
| 11 May 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 27,700 | 32,158 |
| 08 May 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 75,600 | 87,301 |
| 07 May 2026 | 1.16 | 1.18 | 1.13 | 1.15 | 215,800 | 250,507 |
| 06 May 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 41,405 | 48,159 |
| 05 May 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 83,200 | 96,925 |
| 30 Apr 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 73,020 | 84,161 |
| 29 Apr 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 183,321 | 212,874 |
| 28 Apr 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 59,800 | 68,912 |
| 27 Apr 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 45,300 | 52,256 |
| 24 Apr 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 28,700 | 33,080 |
| 23 Apr 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 99,300 | 114,142 |
| 22 Apr 2026 | 1.15 | 1.26 | 1.14 | 1.15 | 465,945 | 547,085 |
| 21 Apr 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 403,801 | 465,355 |
| 20 Apr 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 117,633 | 137,474 |
| 17 Apr 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 239,100 | 281,249 |
| 16 Apr 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 118,383 | 136,849 |
| 10 Apr 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 240,110 | 279,904 |
| 09 Apr 2026 | 1.19 | 1.22 | 1.16 | 1.17 | 276,501 | 324,172 |
| 08 Apr 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 69,915 | 83,710 |
| 07 Apr 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 55,200 | 66,311 |
| 03 Apr 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 46,972 | 56,719 |
| 02 Apr 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 111,227 | 133,502 |
| 01 Apr 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 172,500 | 208,299 |
| 31 Mar 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 51,301 | 61,560 |
| 30 Mar 2026 | 1.21 | 1.22 | 1.16 | 1.20 | 202,401 | 240,881 |
| 27 Mar 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 18,500 | 22,092 |
| 26 Mar 2026 | 1.22 | 1.24 | 1.17 | 1.17 | 207,401 | 250,537 |
| 25 Mar 2026 | 1.23 | 1.24 | 1.19 | 1.22 | 77,300 | 95,141 |
| 24 Mar 2026 | 1.20 | 1.22 | 1.17 | 1.20 | 139,518 | 166,199 |
| 23 Mar 2026 | 1.25 | 1.25 | 1.16 | 1.19 | 245,906 | 294,121 |
| 20 Mar 2026 | 1.20 | 1.27 | 1.19 | 1.24 | 193,601 | 241,627 |
| 19 Mar 2026 | 1.29 | 1.30 | 1.16 | 1.17 | 254,603 | 306,090 |
| 18 Mar 2026 | 1.18 | 1.32 | 1.18 | 1.26 | 501,500 | 640,021 |
| 17 Mar 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 346,605 | 422,619 |
| 16 Mar 2026 | 1.24 | 1.31 | 1.24 | 1.24 | 241,620 | 310,348 |
| 13 Mar 2026 | 1.30 | 1.32 | 1.20 | 1.25 | 419,110 | 515,040 |
| 12 Mar 2026 | 1.24 | 1.33 | 1.24 | 1.29 | 142,600 | 180,536 |
| 11 Mar 2026 | 1.24 | 1.30 | 1.23 | 1.26 | 324,700 | 404,134 |
| 10 Mar 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 524,000 | 661,181 |
| 09 Mar 2026 | 1.30 | 1.34 | 1.29 | 1.32 | 74,401 | 97,321 |
| 06 Mar 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 46,200 | 62,019 |
| 05 Mar 2026 | 1.34 | 1.34 | 1.27 | 1.34 | 98,300 | 127,467 |
| 04 Mar 2026 | 1.33 | 1.41 | 1.19 | 1.37 | 210,100 | 264,998 |
| 02 Mar 2026 | 1.33 | 1.40 | 1.33 | 1.34 | 74,416 | 100,564 |
| 27 Feb 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 178,400 | 247,810 |
| 26 Feb 2026 | 1.35 | 1.40 | 1.34 | 1.35 | 50,600 | 68,435 |
| 25 Feb 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 5,000 | 6,748 |
Remark : Volume from SET main board.