TH
Select Period :
From 12 Jan 2026 To 07 Apr 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(10 Mar 2026 To 23 Mar 2026) 		1.80 1.84 1.67 1.68 383,182 669,200
Previous 4 weeks
(09 Feb 2026 To 09 Mar 2026) 		2.02 2.04 1.70 1.80 2,679,754 4,972,497
Daily Historical Data
07 Apr 2026 1.65 1.68 1.63 1.68 10,132 16,603
03 Apr 2026 1.65 1.68 1.65 1.65 18,603 30,782
02 Apr 2026 1.68 1.68 1.67 1.68 5,702 9,559
01 Apr 2026 1.68 1.68 1.65 1.68 22,802 38,021
31 Mar 2026 1.68 1.71 1.65 1.70 8,300 13,794
30 Mar 2026 1.69 1.71 1.68 1.68 14,501 24,588
27 Mar 2026 1.70 1.71 1.69 1.71 5,201 8,838
26 Mar 2026 1.72 1.72 1.72 1.72 3 5
25 Mar 2026 1.66 1.72 1.66 1.72 3,817 6,528
24 Mar 2026 1.71 1.71 1.62 1.66 143,472 238,597
23 Mar 2026 1.72 1.72 1.67 1.68 44,691 75,265
20 Mar 2026 1.73 1.73 1.70 1.72 15,101 25,858
19 Mar 2026 1.76 1.76 1.70 1.73 27,501 47,196
18 Mar 2026 1.77 1.79 1.74 1.79 133,884 234,915
17 Mar 2026 1.78 1.79 1.77 1.79 3,200 5,717
16 Mar 2026 1.74 1.79 1.72 1.79 62,202 108,262
13 Mar 2026 1.79 1.80 1.75 1.80 33,800 60,494
12 Mar 2026 1.78 1.80 1.74 1.79 28,500 49,838
11 Mar 2026 1.79 1.84 1.75 1.81 33,002 59,317
10 Mar 2026 1.80 1.80 1.78 1.80 1,301 2,338
09 Mar 2026 1.77 1.80 1.77 1.80 2,901 5,218
06 Mar 2026 1.81 1.82 1.78 1.81 4,300 7,747
05 Mar 2026 1.81 1.81 1.72 1.81 2,500 4,342
04 Mar 2026 1.76 1.80 1.70 1.78 8,805 15,127
02 Mar 2026 1.78 1.81 1.75 1.76 132,602 233,949
27 Feb 2026 1.82 1.82 1.79 1.80 61,420 110,774
26 Feb 2026 1.81 1.82 1.81 1.82 10,105 18,309
25 Feb 2026 1.82 1.82 1.80 1.82 116,305 209,588
24 Feb 2026 1.81 1.85 1.79 1.82 217,002 392,176
23 Feb 2026 1.90 1.91 1.79 1.84 690,257 1,258,137
20 Feb 2026 1.89 1.89 1.84 1.87 93,001 172,606
19 Feb 2026 1.88 1.91 1.83 1.89 262,336 485,389
18 Feb 2026 1.89 1.92 1.84 1.88 261,006 488,857
17 Feb 2026 1.90 1.92 1.84 1.90 266,419 497,996
16 Feb 2026 1.95 1.96 1.86 1.88 100,900 190,818
13 Feb 2026 1.95 1.98 1.93 1.96 55,521 107,809
12 Feb 2026 1.98 2.02 1.94 1.97 243,500 476,005
11 Feb 2026 2.00 2.00 1.95 1.99 24,101 47,527
10 Feb 2026 2.04 2.04 1.92 1.97 51,972 101,880
09 Feb 2026 2.02 2.04 1.95 2.04 74,801 148,243
06 Feb 2026 2.02 2.04 2.00 2.04 2,100 4,206
05 Feb 2026 2.02 2.04 2.02 2.04 865 1,751
04 Feb 2026 2.04 2.04 2.00 2.02 3,400 6,822
03 Feb 2026 2.04 2.06 2.00 2.06 11,700 23,456
02 Feb 2026 2.02 2.06 2.00 2.06 43,500 87,342
30 Jan 2026 2.04 2.06 2.02 2.04 16,800 34,182
29 Jan 2026 2.02 2.06 2.02 2.06 18,200 36,992
28 Jan 2026 2.02 2.04 2.02 2.04 7,100 14,382
27 Jan 2026 2.00 2.06 2.00 2.02 10,440 21,000
26 Jan 2026 2.00 2.02 2.00 2.02 920 1,845
23 Jan 2026 2.04 2.04 1.96 2.04 14,736 29,296
22 Jan 2026 2.02 2.04 2.00 2.04 14,400 28,838
21 Jan 2026 2.00 2.04 2.00 2.04 2,601 5,253
20 Jan 2026 2.00 2.02 2.00 2.02 8,001 16,022
19 Jan 2026 2.02 2.02 2.02 2.02 101 204
16 Jan 2026 2.00 2.02 2.00 2.02 5,220 10,526
15 Jan 2026 2.00 2.00 1.99 2.00 1,600 3,190
14 Jan 2026 2.00 2.02 1.97 2.02 6,510 12,909
13 Jan 2026 2.02 2.02 2.02 2.02 100 202
12 Jan 2026 2.00 2.02 2.00 2.02 1,110 2,221

Remark : Volume from SET main board.