Historical Price

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

Filter Dates

Historical price from : 10 Jun 2026 To 04 Sep 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 07 August 2026 To 21 August 2026 )		 1.65 1.67 1.54 1.60 359,007,113 577,909,362
Previous 4 weeks
( 08 July 2026 To 06 August 2026 )		 1.62 1.65 1.50 1.63 645,314,133 1,019,728,540
Daily Historical Data
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
11 August 2026 1.63 1.64 1.61 1.63 19,839,997 32,213,990
10 August 2026 1.64 1.65 1.62 1.64 21,322,655 34,906,595
07 August 2026 1.65 1.67 1.64 1.65 40,223,232 66,469,272
06 August 2026 1.54 1.65 1.54 1.63 75,824,797 122,299,909
05 August 2026 1.57 1.58 1.54 1.54 32,964,442 51,089,647
04 August 2026 1.58 1.60 1.55 1.56 36,276,908 57,204,090
03 August 2026 1.60 1.60 1.56 1.57 37,837,246 59,452,261
31 July 2026 1.56 1.59 1.54 1.59 48,206,279 75,678,015
30 July 2026 1.53 1.56 1.52 1.55 39,941,791 61,414,091
27 July 2026 1.52 1.53 1.51 1.53 10,408,591 15,867,967
24 July 2026 1.52 1.52 1.50 1.51 18,979,804 28,632,033
23 July 2026 1.52 1.54 1.52 1.52 19,052,795 29,093,106
22 July 2026 1.55 1.56 1.51 1.52 47,558,755 72,882,659
21 July 2026 1.60 1.60 1.55 1.57 55,804,085 87,554,120
20 July 2026 1.62 1.62 1.58 1.60 28,721,319 45,909,320
17 July 2026 1.64 1.65 1.62 1.63 25,909,662 42,233,630
16 July 2026 1.62 1.65 1.62 1.64 36,340,818 59,676,538
15 July 2026 1.62 1.64 1.61 1.61 16,042,908 26,054,505
14 July 2026 1.60 1.63 1.58 1.61 29,367,285 47,490,977
13 July 2026 1.60 1.61 1.59 1.61 13,829,916 22,132,022
10 July 2026 1.60 1.63 1.59 1.62 22,474,927 36,274,075
09 July 2026 1.57 1.60 1.57 1.59 16,864,276 26,747,202
08 July 2026 1.62 1.62 1.56 1.56 32,907,529 52,042,373
07 July 2026 1.62 1.63 1.60 1.63 15,968,686 25,788,483
06 July 2026 1.63 1.64 1.61 1.63 18,870,281 30,684,359
03 July 2026 1.61 1.64 1.60 1.63 29,433,714 47,799,510
02 July 2026 1.59 1.62 1.58 1.60 35,769,147 57,332,933
01 July 2026 1.56 1.59 1.56 1.59 23,755,649 37,569,497
30 June 2026 1.60 1.60 1.56 1.56 37,806,494 59,549,625
29 June 2026 1.59 1.61 1.58 1.60 44,859,220 71,738,598
26 June 2026 1.57 1.59 1.56 1.59 22,798,747 35,952,931
25 June 2026 1.54 1.58 1.54 1.57 46,790,275 72,996,369
24 June 2026 1.51 1.54 1.51 1.54 17,701,530 27,037,739
23 June 2026 1.53 1.55 1.50 1.51 48,625,068 74,159,821
22 June 2026 1.53 1.54 1.51 1.52 21,808,747 33,264,057
19 June 2026 1.51 1.56 1.50 1.54 59,503,474 91,126,264
18 June 2026 1.50 1.52 1.48 1.51 41,115,179 61,834,743
17 June 2026 1.46 1.52 1.46 1.50 83,968,554 125,962,934
16 June 2026 1.45 1.48 1.44 1.47 59,569,847 87,251,342
15 June 2026 1.44 1.45 1.42 1.45 32,733,878 47,097,805
12 June 2026 1.42 1.44 1.41 1.43 29,552,792 42,082,804
11 June 2026 1.39 1.43 1.39 1.41 24,072,255 34,142,483
10 June 2026 1.40 1.42 1.39 1.40 26,967,055 37,813,182

Remark : Volume from SET main board.