Historical Price From 05 Jan 2026 To 30 Mar 2026
| Date | Open | High | Low | Close | Volume (Shares) |
Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (02 Mar 2026 To 16 Mar 2026) |
0.99 | 1.01 | 0.96 | 1.00 | 9,075,401 | 9,068,386 |
|
Previous 4 weeks (02 Feb 2026 To 27 Feb 2026) |
0.97 | 1.03 | 0.93 | 1.00 | 2,331,123 | 2,292,064 |
| Daily Historical Data | ||||||
| 30 Mar 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 80,600 | 80,710 |
| 27 Mar 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 106,900 | 108,738 |
| 26 Mar 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 437,900 | 442,499 |
| 25 Mar 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1,500 | 1,500 |
| 24 Mar 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 185,000 | 184,309 |
| 23 Mar 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 200 | 195 |
| 20 Mar 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 21,500 | 21,300 |
| 19 Mar 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 93,000 | 92,150 |
| 18 Mar 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 25,101 | 24,885 |
| 17 Mar 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 57,300 | 57,235 |
| 16 Mar 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 21,500 | 21,248 |
| 13 Mar 2026 | - | - | - | - | 0 | 0 |
| 12 Mar 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 75,400 | 73,553 |
| 11 Mar 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 96,000 | 94,282 |
| 10 Mar 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 12,900 | 12,778 |
| 09 Mar 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 131,000 | 128,504 |
| 06 Mar 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 8,701,000 | 8,700,993 |
| 05 Mar 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 5,700 | 5,583 |
| 04 Mar 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 14,700 | 14,410 |
| 02 Mar 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 17,201 | 17,035 |
| 27 Feb 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 142,000 | 141,188 |
| 26 Feb 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 124,700 | 125,385 |
| 25 Feb 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 44,700 | 43,969 |
| 24 Feb 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 21,100 | 20,700 |
| 23 Feb 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 354,500 | 353,815 |
| 20 Feb 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 35,600 | 35,255 |
| 19 Feb 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 110,000 | 109,531 |
| 18 Feb 2026 | 0.99 | 1.03 | 0.95 | 1.00 | 420,400 | 419,894 |
| 17 Feb 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 7,601 | 7,600 |
| 16 Feb 2026 | - | - | - | - | 0 | 0 |
| 13 Feb 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 117,700 | 116,348 |
| 12 Feb 2026 | 0.97 | 1.00 | 0.95 | 0.98 | 180,800 | 175,991 |
| 11 Feb 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 43,101 | 41,733 |
| 10 Feb 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 186,721 | 178,153 |
| 09 Feb 2026 | 0.93 | 0.98 | 0.93 | 0.97 | 114,400 | 109,900 |
| 06 Feb 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 24,300 | 23,466 |
| 05 Feb 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 139,700 | 135,517 |
| 04 Feb 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 112,900 | 109,516 |
| 03 Feb 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 21,000 | 20,380 |
| 02 Feb 2026 | 0.97 | 0.99 | 0.94 | 0.97 | 129,900 | 123,723 |
| 30 Jan 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 31,500 | 30,525 |
| 29 Jan 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 4,600 | 4,439 |
| 28 Jan 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 86,200 | 84,021 |
| 27 Jan 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 52,800 | 51,251 |
| 26 Jan 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 25,600 | 25,136 |
| 23 Jan 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 70,800 | 69,410 |
| 22 Jan 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 1,000 | 981 |
| 21 Jan 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 10,100 | 9,905 |
| 20 Jan 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 1,300 | 1,288 |
| 19 Jan 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 300 | 299 |
| 16 Jan 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 12,300 | 12,159 |
| 15 Jan 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 22,000 | 21,782 |
| 14 Jan 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 41,800 | 40,251 |
| 13 Jan 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 3,100 | 3,017 |
| 12 Jan 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 1,900 | 1,891 |
| 09 Jan 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1,000 | 999 |
| 08 Jan 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 92,602 | 91,082 |
| 07 Jan 2026 | 1.00 | 1.00 | 0.94 | 1.00 | 401 | 395 |
| 06 Jan 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 801 | 787 |
| 05 Jan 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 13,800 | 13,664 |
Remark : Volume from SET main board.
