Historical Price

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

Filter Dates

Historical price from : 23 Feb 2026 To 26 May 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 27 April 2026 To 12 May 2026 )		 1.41 1.45 1.36 1.36 118,270,500 166,379,439
Previous 4 weeks
( 24 March 2026 To 24 April 2026 )		 1.38 1.46 1.36 1.40 302,924,699 428,714,574
Daily Historical Data
26 May 2026 1.37 1.38 1.36 1.37 38,510,214 52,706,846
25 May 2026 1.38 1.41 1.36 1.37 64,316,260 88,950,884
22 May 2026 1.37 1.39 1.37 1.37 24,859,059 34,277,650
21 May 2026 1.36 1.38 1.36 1.36 18,205,749 24,919,019
20 May 2026 1.34 1.37 1.33 1.37 17,998,612 24,261,455
19 May 2026 1.35 1.36 1.33 1.33 32,316,353 43,316,582
18 May 2026 1.37 1.37 1.35 1.35 7,165,256 9,705,049
15 May 2026 1.40 1.40 1.36 1.37 23,597,026 32,421,891
14 May 2026 1.36 1.40 1.36 1.40 31,145,500 42,930,219
13 May 2026 1.36 1.36 1.33 1.33 28,437,600 38,262,881
12 May 2026 1.38 1.39 1.36 1.36 14,187,738 19,431,284
11 May 2026 1.39 1.40 1.37 1.38 14,546,538 20,090,140
08 May 2026 1.40 1.40 1.39 1.40 5,969,937 8,322,199
07 May 2026 1.42 1.43 1.40 1.40 8,410,509 11,868,819
06 May 2026 1.38 1.42 1.38 1.41 18,934,661 26,421,931
05 May 2026 1.43 1.44 1.42 1.42 14,444,098 20,587,954
30 April 2026 1.43 1.45 1.43 1.43 13,508,621 19,425,701
29 April 2026 1.41 1.44 1.41 1.43 18,950,426 27,040,041
28 April 2026 1.42 1.43 1.40 1.41 6,118,540 8,660,921
27 April 2026 1.41 1.42 1.41 1.42 3,199,432 4,530,449
24 April 2026 1.41 1.41 1.40 1.40 5,571,002 7,819,396
23 April 2026 1.41 1.42 1.40 1.40 10,814,490 15,222,649
22 April 2026 1.43 1.43 1.41 1.41 8,229,657 11,683,634
21 April 2026 1.41 1.43 1.40 1.43 15,151,147 21,548,728
20 April 2026 1.42 1.42 1.40 1.41 6,445,793 9,096,577
17 April 2026 1.42 1.44 1.40 1.42 16,902,852 23,997,162
16 April 2026 1.41 1.43 1.40 1.42 10,689,814 15,149,397
10 April 2026 1.41 1.42 1.39 1.40 19,821,447 27,807,637
09 April 2026 1.43 1.43 1.40 1.41 8,283,069 11,693,292
08 April 2026 1.43 1.44 1.42 1.43 34,631,288 49,519,997
07 April 2026 1.42 1.43 1.40 1.41 16,126,091 22,691,159
03 April 2026 1.45 1.45 1.42 1.42 10,672,926 15,248,576
02 April 2026 1.45 1.45 1.43 1.44 7,654,514 11,025,297
01 April 2026 1.43 1.46 1.42 1.45 33,569,319 48,375,303
31 March 2026 1.41 1.42 1.40 1.41 23,115,644 32,647,834
30 March 2026 1.38 1.42 1.38 1.42 5,296,569 7,440,627
27 March 2026 1.40 1.43 1.40 1.41 11,104,953 15,680,689
26 March 2026 1.41 1.41 1.39 1.40 10,135,474 14,175,704
25 March 2026 1.38 1.43 1.37 1.43 34,369,166 48,195,643
24 March 2026 1.38 1.39 1.36 1.37 14,339,484 19,695,273
23 March 2026 1.41 1.42 1.36 1.36 51,787,023 71,923,962
20 March 2026 1.44 1.45 1.43 1.43 13,369,108 19,238,332
19 March 2026 1.46 1.47 1.43 1.43 14,146,655 20,498,436
18 March 2026 1.48 1.49 1.46 1.47 15,262,772 22,459,423
17 March 2026 1.47 1.48 1.47 1.48 9,564,538 14,105,828
16 March 2026 1.48 1.48 1.46 1.46 7,812,441 11,479,793
13 March 2026 1.49 1.49 1.47 1.48 13,145,657 19,395,979
12 March 2026 1.48 1.49 1.46 1.49 15,650,439 23,147,878
11 March 2026 1.48 1.49 1.47 1.48 10,753,189 15,911,826
10 March 2026 1.48 1.49 1.46 1.47 21,627,832 31,949,733
09 March 2026 1.45 1.46 1.42 1.46 22,909,315 33,086,817
06 March 2026 1.47 1.50 1.47 1.48 10,394,609 15,406,130
05 March 2026 1.51 1.53 1.46 1.50 24,014,896 35,696,086
04 March 2026 1.52 1.52 1.45 1.47 30,510,130 45,089,185
02 March 2026 1.58 1.61 1.55 1.55 30,484,594 48,478,391
27 February 2026 1.68 1.71 1.64 1.65 63,458,040 106,039,565
26 February 2026 1.76 1.78 1.73 1.74 19,590,089 34,157,026
25 February 2026 1.75 1.76 1.73 1.76 14,363,651 25,097,790
24 February 2026 1.70 1.75 1.68 1.75 29,102,677 49,873,215
23 February 2026 1.74 1.75 1.68 1.72 39,023,799 66,923,761

Remark : Volume from SET main board.