From : 13 Mar 2026 To 16 Jun 2026
| Date | Open | High | Low | Close | Volume (Shares) |
Value (Baht) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| Recent 2 weeks ( 18 May 2026 To 29 May 2026 ) | 4.36 | 4.46 | 4.36 | 4.44 | 49,083,112 | 216,628,863 |
| Previous 4 weeks ( 16 Apr 2026 To 15 May 2026 ) | 4.86 | 4.94 | 4.30 | 4.38 | 204,761,461 | 939,180,776 |
| Daily Historical Data | ||||||
| 16 Jun 2026 | 4.42 | 4.44 | 4.40 | 4.40 | 3,770,573 | 16,668,066 |
| 15 Jun 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 3,482,558 | 15,393,484 |
| 12 Jun 2026 | 4.44 | 4.44 | 4.40 | 4.42 | 2,494,252 | 11,026,088 |
| 11 Jun 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 3,327,405 | 14,681,369 |
| 10 Jun 2026 | 4.42 | 4.44 | 4.40 | 4.40 | 6,924,649 | 30,574,938 |
| 09 Jun 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4,575,644 | 20,209,706 |
| 08 Jun 2026 | 4.42 | 4.44 | 4.40 | 4.40 | 7,156,577 | 31,585,114 |
| 05 Jun 2026 | 4.44 | 4.44 | 4.40 | 4.42 | 5,622,600 | 24,853,396 |
| 04 Jun 2026 | 4.44 | 4.46 | 4.42 | 4.42 | 5,050,066 | 22,405,837 |
| 02 Jun 2026 | 4.44 | 4.46 | 4.42 | 4.44 | 5,409,705 | 24,036,768 |
| 29 May 2026 | 4.44 | 4.46 | 4.42 | 4.44 | 4,769,862 | 21,178,295 |
| 28 May 2026 | 4.44 | 4.46 | 4.42 | 4.46 | 4,282,674 | 19,012,088 |
| 27 May 2026 | 4.40 | 4.46 | 4.40 | 4.42 | 8,657,367 | 38,347,241 |
| 26 May 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 5,690,595 | 25,049,570 |
| 25 May 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 5,177,077 | 22,777,448 |
| 22 May 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 3,364,932 | 14,801,616 |
| 21 May 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4,094,797 | 18,018,722 |
| 20 May 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 3,179,191 | 13,968,688 |
| 19 May 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 3,136,461 | 13,796,971 |
| 18 May 2026 | 4.36 | 4.44 | 4.36 | 4.42 | 6,730,156 | 29,678,224 |
| 15 May 2026 | 4.40 | 4.42 | 4.36 | 4.38 | 5,872,721 | 25,759,777 |
| 14 May 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 3,858,335 | 16,984,590 |
| 13 May 2026 | 4.36 | 4.42 | 4.36 | 4.40 | 5,975,555 | 26,219,768 |
| 12 May 2026 | 4.34 | 4.38 | 4.34 | 4.36 | 5,832,038 | 25,397,065 |
| 11 May 2026 | 4.32 | 4.38 | 4.32 | 4.34 | 8,777,157 | 38,141,525 |
| 08 May 2026 | 4.38 | 4.42 | 4.30 | 4.32 | 22,074,619 | 96,223,218 |
| 07 May 2026 | 4.46 | 4.56 | 4.42 | 4.42 | 52,350,182 | 233,110,772 |
| 06 May 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 9,801,990 | 46,201,431 |
| 05 May 2026 | 4.70 | 4.70 | 4.64 | 4.66 | 4,451,791 | 20,768,706 |
| 30 Apr 2026 | 4.72 | 4.74 | 4.68 | 4.68 | 4,969,449 | 23,376,653 |
| 29 Apr 2026 | 4.72 | 4.74 | 4.70 | 4.74 | 7,671,928 | 36,198,731 |
| 28 Apr 2026 | 4.64 | 4.74 | 4.62 | 4.72 | 10,879,228 | 50,942,854 |
| 27 Apr 2026 | 4.64 | 4.66 | 4.62 | 4.62 | 3,040,405 | 14,075,159 |
| 24 Apr 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 3,083,014 | 14,331,060 |
| 23 Apr 2026 | 4.68 | 4.68 | 4.64 | 4.66 | 15,341,326 | 71,572,146 |
| 22 Apr 2026 | 4.92 | 4.94 | 4.90 | 4.92 | 12,675,709 | 62,365,956 |
| 21 Apr 2026 | 4.88 | 4.92 | 4.86 | 4.90 | 8,426,699 | 41,249,394 |
| 20 Apr 2026 | 4.90 | 4.90 | 4.86 | 4.88 | 6,172,851 | 30,122,347 |
| 17 Apr 2026 | 4.92 | 4.92 | 4.86 | 4.88 | 6,921,719 | 33,807,679 |
| 16 Apr 2026 | 4.86 | 4.94 | 4.86 | 4.92 | 6,584,745 | 32,331,945 |
| 10 Apr 2026 | 4.88 | 4.88 | 4.82 | 4.86 | 4,360,325 | 21,122,294 |
| 09 Apr 2026 | 4.88 | 4.90 | 4.84 | 4.86 | 3,257,341 | 15,850,947 |
| 08 Apr 2026 | 4.88 | 4.92 | 4.86 | 4.88 | 5,346,226 | 26,102,759 |
| 07 Apr 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 3,378,271 | 16,404,630 |
| 03 Apr 2026 | 4.92 | 4.94 | 4.86 | 4.86 | 4,229,818 | 20,657,952 |
| 02 Apr 2026 | 4.86 | 4.96 | 4.84 | 4.90 | 9,622,914 | 47,058,177 |
| 01 Apr 2026 | 4.88 | 4.90 | 4.84 | 4.86 | 6,804,907 | 33,132,082 |
| 31 Mar 2026 | 4.90 | 4.90 | 4.80 | 4.88 | 12,793,688 | 62,103,990 |
| 30 Mar 2026 | 4.90 | 4.90 | 4.84 | 4.88 | 12,987,222 | 63,347,339 |
| 27 Mar 2026 | 4.76 | 4.96 | 4.76 | 4.88 | 32,449,690 | 158,669,984 |
| 26 Mar 2026 | 4.78 | 4.78 | 4.74 | 4.76 | 6,444,110 | 30,640,904 |
| 25 Mar 2026 | 4.76 | 4.78 | 4.72 | 4.76 | 7,982,874 | 37,941,566 |
| 24 Mar 2026 | 4.70 | 4.80 | 4.70 | 4.74 | 10,278,024 | 48,847,077 |
| 23 Mar 2026 | 4.66 | 4.74 | 4.64 | 4.70 | 13,430,153 | 62,964,850 |
| 20 Mar 2026 | 4.68 | 4.76 | 4.68 | 4.72 | 7,224,684 | 34,073,703 |
| 19 Mar 2026 | 4.82 | 4.82 | 4.66 | 4.66 | 21,820,809 | 103,193,368 |
| 18 Mar 2026 | 4.70 | 4.84 | 4.70 | 4.84 | 15,019,043 | 71,718,566 |
| 17 Mar 2026 | 4.70 | 4.72 | 4.66 | 4.70 | 5,870,380 | 27,586,691 |
| 16 Mar 2026 | 4.68 | 4.72 | 4.64 | 4.68 | 6,321,935 | 29,579,542 |
| 13 Mar 2026 | 4.74 | 4.74 | 4.64 | 4.70 | 12,066,853 | 56,559,445 |
Remark : Volume from SET main board.