From 26 Mar 2026 To 29 Jun 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (29 May 2026 To 15 Jun 2026) |
0.93 | 0.97 | 0.91 | 0.94 | 2,040,871 | 1,913,088 |
|
Previous 4 weeks (29 Apr 2026 To 28 May 2026) |
0.97 | 1.00 | 0.91 | 0.92 | 15,382,394 | 14,569,301 |
| Daily Historical Data | ||||||
| 29 Jun 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 239,300 | 240,230 |
| 26 Jun 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 346,000 | 350,013 |
| 25 Jun 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 126,200 | 127,764 |
| 24 Jun 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 171,700 | 173,511 |
| 23 Jun 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 923,801 | 937,879 |
| 22 Jun 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 3,148,600 | 3,312,935 |
| 19 Jun 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 2,037,200 | 2,122,413 |
| 18 Jun 2026 | 0.98 | 1.19 | 0.98 | 1.03 | 15,353,461 | 16,602,725 |
| 17 Jun 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 275,700 | 258,514 |
| 16 Jun 2026 | 0.93 | 0.96 | 0.92 | 0.94 | 98,400 | 91,579 |
| 15 Jun 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 209,102 | 195,687 |
| 12 Jun 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 64,491 | 59,833 |
| 11 Jun 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 35,410 | 32,259 |
| 10 Jun 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 178,500 | 164,759 |
| 09 Jun 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 104,542 | 97,030 |
| 08 Jun 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 243,819 | 226,756 |
| 05 Jun 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 195,632 | 183,453 |
| 04 Jun 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 405,875 | 385,083 |
| 02 Jun 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 140,400 | 133,405 |
| 29 May 2026 | 0.93 | 0.97 | 0.92 | 0.95 | 463,100 | 434,823 |
| 28 May 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 635,100 | 586,892 |
| 27 May 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 350,200 | 324,466 |
| 26 May 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 678,900 | 629,346 |
| 25 May 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 685,000 | 636,553 |
| 22 May 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 429,400 | 398,581 |
| 21 May 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 235,148 | 218,248 |
| 20 May 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 390,109 | 362,817 |
| 19 May 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 591,700 | 550,061 |
| 18 May 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 686,300 | 641,349 |
| 15 May 2026 | 0.96 | 1.00 | 0.95 | 0.95 | 474,801 | 461,573 |
| 14 May 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 86,600 | 82,060 |
| 13 May 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 234,500 | 217,755 |
| 12 May 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 230,400 | 214,276 |
| 11 May 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 1,276,409 | 1,188,739 |
| 08 May 2026 | 0.95 | 0.97 | 0.93 | 0.96 | 327,000 | 309,473 |
| 07 May 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 326,200 | 315,258 |
| 06 May 2026 | 0.97 | 1.00 | 0.95 | 0.99 | 770,513 | 756,624 |
| 05 May 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 713,439 | 694,052 |
| 30 Apr 2026 | 0.93 | 1.00 | 0.93 | 0.98 | 866,060 | 840,806 |
| 29 Apr 2026 | 0.97 | 0.97 | 0.92 | 0.95 | 5,394,615 | 5,140,372 |
| 28 Apr 2026 | 1.05 | 1.10 | 1.04 | 1.10 | 5,812,503 | 6,244,945 |
| 27 Apr 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 913,110 | 969,059 |
| 24 Apr 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 246,000 | 254,138 |
| 23 Apr 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 178,601 | 185,133 |
| 22 Apr 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 323,400 | 333,604 |
| 21 Apr 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 482,703 | 499,494 |
| 20 Apr 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 707,901 | 730,974 |
| 17 Apr 2026 | 1.06 | 1.06 | 0.99 | 1.03 | 525,109 | 534,977 |
| 16 Apr 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 836,312 | 869,482 |
| 10 Apr 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 824,592 | 847,092 |
| 09 Apr 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 772,081 | 774,883 |
| 08 Apr 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 567,601 | 570,840 |
| 07 Apr 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 591,800 | 582,679 |
| 03 Apr 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 173,300 | 173,058 |
| 02 Apr 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1,726,510 | 1,731,402 |
| 01 Apr 2026 | 1.01 | 1.03 | 0.99 | 1.03 | 1,397,400 | 1,405,256 |
| 31 Mar 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 231,506 | 229,414 |
| 30 Mar 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 53,610 | 53,609 |
| 27 Mar 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 36,900 | 36,758 |
| 26 Mar 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 318,283 | 317,668 |
Remark : Volume from SET main board.