Daily Historical Data From 27 Mar 2026 To 30 Jun 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| 30 Jun 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 79,096 | 295,924 |
| 29 Jun 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 85,532 | 319,169 |
| 26 Jun 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 136,200 | 509,450 |
| 25 Jun 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 67,439 | 252,229 |
| 24 Jun 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 50,630 | 189,101 |
| 23 Jun 2026 | 3.76 | 3.76 | 3.72 | 3.74 | 83,727 | 313,150 |
| 22 Jun 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 22,452 | 83,981 |
| 19 Jun 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 144,916 | 539,665 |
| 18 Jun 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 527,700 | 1,971,708 |
| 17 Jun 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 582,300 | 2,175,490 |
| 16 Jun 2026 | 3.72 | 3.74 | 3.72 | 3.74 | 85,301 | 318,279 |
| 15 Jun 2026 | 3.74 | 3.74 | 3.72 | 3.74 | 12,600 | 47,044 |
| 12 Jun 2026 | 3.74 | 3.74 | 3.72 | 3.74 | 25,700 | 95,766 |
| 11 Jun 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 623,700 | 2,316,254 |
| 10 Jun 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 78,932 | 293,067 |
| 09 Jun 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 321,032 | 1,187,713 |
| 08 Jun 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 96,904 | 358,542 |
| 05 Jun 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 167,200 | 618,050 |
| 04 Jun 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 666,600 | 2,451,076 |
| 02 Jun 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 954,571 | 3,496,630 |
| 29 May 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 1,075,001 | 3,939,406 |
| 28 May 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 719,524 | 2,620,970 |
| 27 May 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 955,399 | 3,466,065 |
| 26 May 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 221,438 | 802,071 |
| 25 May 2026 | 3.59 | 3.62 | 3.59 | 3.62 | 2,261,936 | 8,156,319 |
| 22 May 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 1,356,560 | 4,865,465 |
| 21 May 2026 | 3.59 | 3.59 | 3.57 | 3.59 | 1,200,516 | 4,295,624 |
| 20 May 2026 | 3.55 | 3.57 | 3.55 | 3.57 | 509,078 | 1,815,934 |
| 19 May 2026 | 3.53 | 3.59 | 3.51 | 3.59 | 259,549 | 915,833 |
| 18 May 2026 | 3.53 | 3.53 | 3.51 | 3.53 | 37,786 | 132,917 |
| 15 May 2026 | 3.51 | 3.53 | 3.49 | 3.53 | 302,939 | 1,063,621 |
| 14 May 2026 | 3.51 | 3.53 | 3.51 | 3.53 | 486,052 | 1,706,709 |
| 13 May 2026 | 3.51 | 3.53 | 3.49 | 3.53 | 143,607 | 502,927 |
| 12 May 2026 | 3.51 | 3.53 | 3.51 | 3.53 | 115,616 | 405,974 |
| 11 May 2026 | 3.53 | 3.53 | 3.51 | 3.53 | 463,255 | 1,629,268 |
| 08 May 2026 | 3.53 | 3.53 | 3.51 | 3.53 | 208,196 | 732,312 |
| 07 May 2026 | 3.53 | 3.53 | 3.49 | 3.53 | 39,191 | 138,222 |
| 06 May 2026 | 3.49 | 3.53 | 3.49 | 3.53 | 86,013 | 300,642 |
| 05 May 2026 | 3.51 | 3.51 | 3.49 | 3.51 | 729,438 | 2,549,434 |
| 30 Apr 2026 | 3.51 | 3.51 | 3.49 | 3.51 | 36,278 | 126,954 |
| 29 Apr 2026 | 3.49 | 3.51 | 3.47 | 3.51 | 49,850 | 173,472 |
| 28 Apr 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 9,796 | 34,216 |
| 27 Apr 2026 | 3.49 | 3.49 | 3.47 | 3.49 | 13,133 | 45,758 |
| 24 Apr 2026 | 3.49 | 3.49 | 3.47 | 3.49 | 65,345 | 228,138 |
| 23 Apr 2026 | 3.49 | 3.51 | 3.49 | 3.51 | 10,271 | 35,875 |
| 22 Apr 2026 | 3.47 | 3.51 | 3.47 | 3.51 | 165,674 | 576,748 |
| 21 Apr 2026 | 3.47 | 3.51 | 3.47 | 3.49 | 49,207 | 170,873 |
| 20 Apr 2026 | 3.47 | 3.47 | 3.46 | 3.47 | 452,701 | 1,565,095 |
| 17 Apr 2026 | 3.47 | 3.47 | 3.46 | 3.47 | 239,253 | 831,058 |
| 16 Apr 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 48,227 | 167,552 |
| 10 Apr 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 217,023 | 749,960 |
| 09 Apr 2026 | 3.46 | 3.47 | 3.44 | 3.47 | 92,902 | 319,718 |
| 08 Apr 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 84,507 | 290,653 |
| 07 Apr 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 323 | 1,116 |
| 03 Apr 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 143,019 | 491,564 |
| 02 Apr 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 163,213 | 561,019 |
| 01 Apr 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 138,671 | 479,139 |
| 31 Mar 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3,025 | 10,417 |
| 30 Mar 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 157,960 | 542,903 |
| 27 Mar 2026 | 3.46 | 3.46 | 3.42 | 3.46 | 741,500 | 2,540,766 |
Remark : Volume from SET main board.