Historical Price

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

Filter Dates

Historical price from : 13 Mar 2026 To 16 Jun 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 18 May 2026 To 29 May 2026 )		 1.37 1.49 1.33 1.44 449,901,737 630,759,852
Previous 4 weeks
( 16 April 2026 To 15 May 2026 )		 1.41 1.45 1.33 1.37 275,255,381 384,511,973
Daily Historical Data
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
09 June 2026 1.43 1.44 1.40 1.41 34,750,522 49,043,642
08 June 2026 1.42 1.47 1.42 1.43 62,871,776 90,689,526
05 June 2026 1.44 1.48 1.43 1.43 61,628,157 89,553,274
04 June 2026 1.42 1.45 1.41 1.44 45,032,976 64,411,137
02 June 2026 1.44 1.44 1.40 1.42 58,787,949 83,391,738
29 May 2026 1.48 1.49 1.44 1.44 62,178,857 90,772,010
28 May 2026 1.39 1.47 1.38 1.47 125,214,301 180,151,445
27 May 2026 1.38 1.40 1.36 1.38 59,137,076 81,698,912
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

Remark : Volume from SET main board.