Historical Price

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

Filter Dates

Historical price from : 29 Apr 2026 To 27 Jul 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 30 June 2026 To 13 July 2026 )		 1.60 1.64 1.56 1.61 247,680,619 395,920,079
Previous 4 weeks
( 29 May 2026 To 29 June 2026 )		 1.48 1.61 1.39 1.60 885,316,858 1,310,322,399
Daily Historical Data
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
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

Remark : Volume from SET main board.