From :
To :

Historical Price from 20 Feb 2026 To 25 May 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 April 2026 To 11 May 2026)		 5.70 6.10 5.70 6.10 2,675,889 15,837,821
Previous 4 weeks
(23 March 2026 To 23 April 2026)		 5.30 5.80 5.25 5.75 2,508,694 13,965,496
Daily Historical Data
25 May 2026 6.05 6.10 6.05 6.10 72,700 442,065
22 May 2026 6.10 6.10 6.00 6.05 41,815 253,155
21 May 2026 6.10 6.30 6.10 6.15 385,102 2,371,127
20 May 2026 6.10 6.15 6.10 6.15 174,700 1,073,880
19 May 2026 6.15 6.15 6.10 6.15 105,077 641,373
18 May 2026 6.10 6.15 6.10 6.15 24,508 150,103
15 May 2026 6.10 6.10 6.05 6.10 145,200 885,695
14 May 2026 6.05 6.10 6.05 6.10 204,811 1,243,487
13 May 2026 6.05 6.10 6.00 6.10 83,704 506,624
12 May 2026 6.05 6.10 6.05 6.10 24,201 146,516
11 May 2026 6.05 6.10 5.95 6.10 151,900 913,520
08 May 2026 6.05 6.05 5.95 6.05 449,500 2,700,465
07 May 2026 6.00 6.05 5.95 6.00 228,700 1,369,505
06 May 2026 6.00 6.10 5.95 6.10 443,720 2,655,060
05 May 2026 6.00 6.00 5.90 6.00 229,248 1,369,410
30 April 2026 6.00 6.00 5.90 6.00 358,600 2,135,215
29 April 2026 5.80 5.95 5.75 5.95 323,301 1,881,280
28 April 2026 5.75 5.80 5.70 5.80 111,601 641,700
27 April 2026 5.75 5.80 5.70 5.80 254,419 1,459,631
24 April 2026 5.70 5.75 5.70 5.75 124,900 712,035
23 April 2026 5.70 5.75 5.70 5.75 362,223 2,064,681
22 April 2026 5.65 5.75 5.65 5.75 59,631 338,615
21 April 2026 5.65 5.70 5.65 5.70 31,801 179,745
20 April 2026 5.65 5.70 5.65 5.70 65,430 371,942
17 April 2026 5.70 5.70 5.65 5.70 199,100 1,130,285
16 April 2026 5.70 5.75 5.70 5.75 82,805 472,838
10 April 2026 5.60 5.80 5.50 5.80 512,609 2,884,431
09 April 2026 5.65 5.70 5.60 5.70 59,501 334,500
08 April 2026 5.70 5.75 5.65 5.75 27,752 157,829
07 April 2026 5.50 5.75 5.50 5.75 222,401 1,254,265
03 April 2026 5.50 5.60 5.50 5.60 66,416 367,078
02 April 2026 5.45 5.55 5.45 5.55 79,405 438,747
01 April 2026 5.40 5.55 5.40 5.55 118,710 650,270
31 March 2026 5.40 5.45 5.35 5.45 10,524 56,816
30 March 2026 5.40 5.40 5.35 5.40 3,325 17,910
27 March 2026 5.35 5.45 5.35 5.40 164,800 889,910
26 March 2026 5.35 5.45 5.35 5.45 139,922 750,668
25 March 2026 5.30 5.40 5.30 5.40 58,610 313,423
24 March 2026 5.35 5.35 5.25 5.35 126,415 670,769
23 March 2026 5.30 5.35 5.25 5.35 117,314 620,774
20 March 2026 5.25 5.35 5.25 5.35 130,300 690,005
19 March 2026 5.35 5.35 5.30 5.35 103,600 549,170
18 March 2026 5.30 5.35 5.25 5.35 28,421 150,632
17 March 2026 5.30 5.35 5.30 5.35 68,305 364,871
16 March 2026 5.35 5.35 5.25 5.35 156,905 831,431
13 March 2026 5.30 5.35 5.30 5.35 7,500 39,920
12 March 2026 5.35 5.35 5.30 5.35 124,500 660,385
11 March 2026 5.30 5.40 5.30 5.40 91,605 488,096
10 March 2026 5.25 5.40 5.25 5.40 57,200 303,545
09 March 2026 5.25 5.25 5.15 5.25 221,411 1,148,922
06 March 2026 5.40 5.50 5.40 5.50 85,709 465,134
05 March 2026 5.40 5.50 5.30 5.40 356,590 1,905,393
04 March 2026 5.50 5.50 5.20 5.40 1,635,845 8,673,226
02 March 2026 5.55 5.60 5.50 5.50 565,502 3,129,381
27 February 2026 5.55 5.70 5.55 5.60 172,473 966,863
26 February 2026 5.45 5.55 5.40 5.55 253,900 1,389,570
25 February 2026 5.30 5.45 5.30 5.45 172,105 919,471
24 February 2026 5.35 5.40 5.30 5.30 74,700 398,975
23 February 2026 5.40 5.45 5.35 5.40 316,600 1,709,990
20 February 2026 5.40 5.45 5.40 5.45 176,399 958,784

Remark : Volume from SET main board.