Historical Price

  1. IR Home
  2. Stock Info
  3. Historical Price

Filter Dates

Historical price from : 13 Aug 2026 To 06 Nov 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 08 October 2026 To 22 October 2026 )		 1.60 1.65 1.50 1.53 569,226,581 894,048,883
Previous 4 weeks
( 10 September 2026 To 07 October 2026 )		 1.55 1.62 1.51 1.60 775,904,675 1,214,143,612
Daily Historical Data
06 November 2026 1.58 1.59 1.54 1.56 39,382,221 61,359,676
05 November 2026 1.56 1.60 1.56 1.60 68,397,692 108,193,448
04 November 2026 1.54 1.56 1.53 1.56 40,120,858 62,042,905
03 November 2026 1.54 1.56 1.52 1.54 35,731,568 54,983,473
02 November 2026 1.52 1.55 1.51 1.54 33,820,826 51,605,391
30 October 2026 1.51 1.53 1.50 1.52 33,362,876 50,573,043
29 October 2026 1.54 1.54 1.51 1.52 30,725,501 46,690,126
28 October 2026 1.57 1.57 1.52 1.53 67,901,980 104,222,156
27 October 2026 1.53 1.57 1.52 1.57 75,822,526 117,120,147
26 October 2026 1.53 1.54 1.51 1.53 55,368,743 84,590,664
22 October 2026 1.54 1.55 1.52 1.53 39,669,463 60,740,110
21 October 2026 1.53 1.56 1.50 1.56 58,079,788 89,284,576
20 October 2026 1.57 1.58 1.50 1.52 150,947,931 231,545,629
19 October 2026 1.58 1.60 1.56 1.58 45,182,833 71,533,071
16 October 2026 - - - - 0 0
15 October 2026 1.55 1.58 1.55 1.58 31,176,996 48,817,234
14 October 2026 1.59 1.59 1.56 1.56 35,082,040 55,098,061
12 October 2026 1.60 1.61 1.59 1.59 35,787,767 57,246,297
09 October 2026 1.62 1.62 1.58 1.60 40,640,977 64,907,216
08 October 2026 1.60 1.65 1.59 1.60 132,658,786 214,876,689
07 October 2026 1.56 1.62 1.56 1.60 83,794,867 133,575,312
06 October 2026 1.52 1.57 1.52 1.56 56,383,791 87,680,311
05 October 2026 1.52 1.54 1.51 1.53 44,513,220 67,623,844
02 October 2026 1.53 1.54 1.52 1.52 11,234,546 17,156,279
01 October 2026 1.52 1.56 1.51 1.53 44,218,588 67,887,532
30 September 2026 1.57 1.57 1.51 1.52 38,226,051 58,379,729
29 September 2026 1.57 1.57 1.55 1.56 30,018,923 46,786,331
28 September 2026 1.58 1.58 1.55 1.56 24,523,782 38,329,750
25 September 2026 1.57 1.60 1.56 1.58 56,847,453 89,598,308
24 September 2026 1.58 1.59 1.55 1.56 34,774,410 54,470,338
23 September 2026 1.60 1.62 1.59 1.59 31,279,778 50,061,880
22 September 2026 1.60 1.61 1.58 1.60 44,175,900 70,308,911
21 September 2026 1.57 1.61 1.56 1.60 45,944,609 72,914,828
18 September 2026 1.59 1.59 1.55 1.57 34,611,770 54,108,900
17 September 2026 1.56 1.59 1.56 1.59 60,668,569 95,833,087
16 September 2026 1.57 1.58 1.55 1.56 20,257,106 31,668,693
15 September 2026 1.55 1.57 1.54 1.57 26,464,605 41,231,687
14 September 2026 1.55 1.55 1.52 1.54 21,937,535 33,648,079
11 September 2026 1.56 1.56 1.54 1.55 29,098,612 45,110,460
10 September 2026 1.55 1.58 1.54 1.57 36,930,560 57,769,353
09 September 2026 1.55 1.56 1.52 1.54 23,623,233 36,349,275
08 September 2026 1.57 1.57 1.55 1.55 17,706,405 27,545,241
07 September 2026 1.56 1.57 1.53 1.57 33,651,722 52,451,771
04 September 2026 1.56 1.58 1.55 1.56 50,300,589 78,755,630
03 September 2026 1.52 1.57 1.52 1.56 78,181,708 121,129,120
02 September 2026 1.52 1.53 1.50 1.51 51,319,251 77,648,388
01 September 2026 1.47 1.53 1.46 1.53 106,228,658 159,757,046
31 August 2026 1.51 1.52 1.45 1.45 261,589,866 380,882,742
28 August 2026 1.55 1.55 1.50 1.51 43,787,251 66,791,429
27 August 2026 1.56 1.57 1.54 1.55 29,704,671 46,154,234
26 August 2026 1.59 1.60 1.57 1.57 18,849,825 29,818,735
25 August 2026 1.59 1.61 1.58 1.58 15,605,875 24,842,732
24 August 2026 1.62 1.62 1.58 1.58 18,919,866 30,204,287
21 August 2026 1.62 1.66 1.60 1.60 43,129,715 70,054,009
20 August 2026 1.56 1.64 1.56 1.61 90,968,793 146,668,864
19 August 2026 1.55 1.56 1.54 1.55 19,069,011 29,579,968
18 August 2026 1.56 1.57 1.55 1.56 20,144,775 31,406,051
17 August 2026 1.59 1.59 1.55 1.56 29,645,982 46,413,699
14 August 2026 1.61 1.64 1.57 1.59 45,035,201 72,444,793
13 August 2026 1.63 1.63 1.59 1.61 29,627,752 47,752,121

Remark : Volume from SET main board.