Historical Price
From 09 Jun 2026 To 03 Sep 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (‘000 Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(06 Aug 2026 To 20 Aug 2026) |
3.16 | 3.18 | 2.98 | 3.04 | 1,851,438 | 5,624,382 |
|
Previous 4 weeks
(07 Jul 2026 To 05 Aug 2026) |
3.16 | 3.30 | 3.12 | 3.16 | 1,274,796 | 4,044,623 |
| Daily Historical Data | ||||||
| 03 Sep 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 165,670 | 495,255 |
| 02 Sep 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 7,803 | 23,551 |
| 01 Sep 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 13,650 | 41,222 |
| 31 Aug 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 44,603 | 135,010 |
| 28 Aug 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 32,377 | 97,964 |
| 27 Aug 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 77,507 | 235,497 |
| 26 Aug 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 20,901 | 63,697 |
| 25 Aug 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 43,238 | 132,584 |
| 24 Aug 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 19,700 | 60,274 |
| 21 Aug 2026 | 3.04 | 3.10 | 3.04 | 3.04 | 153,747 | 470,558 |
| 20 Aug 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 27,000 | 82,080 |
| 19 Aug 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 192,003 | 580,974 |
| 18 Aug 2026 | 3.00 | 3.06 | 3.00 | 3.00 | 191,815 | 575,519 |
| 17 Aug 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 251,600 | 754,726 |
| 14 Aug 2026 | 3.10 | 3.12 | 2.98 | 3.00 | 935,400 | 2,835,306 |
| 13 Aug 2026 | 3.14 | 3.18 | 3.12 | 3.12 | 14,661 | 46,034 |
| 11 Aug 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 108,502 | 339,644 |
| 10 Aug 2026 | 3.16 | 3.18 | 3.12 | 3.14 | 89,048 | 279,573 |
| 07 Aug 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 23,500 | 73,932 |
| 06 Aug 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 17,909 | 56,594 |
| 05 Aug 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 4,829 | 15,353 |
| 04 Aug 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 8,356 | 26,536 |
| 03 Aug 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3,616 | 11,566 |
| 31 Jul 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 445,092 | 1,407,927 |
| 30 Jul 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 232,701 | 738,789 |
| 27 Jul 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 28,400 | 90,250 |
| 24 Jul 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 65,662 | 205,626 |
| 23 Jul 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 20,900 | 66,524 |
| 22 Jul 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 15,138 | 48,087 |
| 21 Jul 2026 | 3.18 | 3.22 | 3.16 | 3.20 | 50,818 | 161,791 |
| 20 Jul 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 58,026 | 182,556 |
| 17 Jul 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 60,101 | 191,943 |
| 16 Jul 2026 | 3.26 | 3.28 | 3.22 | 3.22 | 26,421 | 85,470 |
| 15 Jul 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 28,603 | 92,845 |
| 14 Jul 2026 | 3.20 | 3.30 | 3.20 | 3.24 | 63,000 | 203,502 |
| 13 Jul 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 14,531 | 46,500 |
| 10 Jul 2026 | 3.16 | 3.24 | 3.12 | 3.20 | 54,000 | 170,268 |
| 09 Jul 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 52,000 | 164,448 |
| 08 Jul 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 39,401 | 124,507 |
| 07 Jul 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3,201 | 10,135 |
| 06 Jul 2026 | 3.20 | 3.20 | 3.10 | 3.16 | 62,100 | 194,216 |
| 03 Jul 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 27,866 | 88,418 |
| 02 Jul 2026 | 3.24 | 3.24 | 3.14 | 3.20 | 55,500 | 175,988 |
| 01 Jul 2026 | 3.18 | 3.24 | 3.18 | 3.20 | 229,900 | 737,298 |
| 30 Jun 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 21,547 | 68,446 |
| 29 Jun 2026 | 3.12 | 3.18 | 3.12 | 3.16 | 221,963 | 703,545 |
| 26 Jun 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 69,500 | 217,674 |
| 25 Jun 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 13,200 | 41,720 |
| 24 Jun 2026 | 3.18 | 3.18 | 3.14 | 3.18 | 10,262 | 32,416 |
| 23 Jun 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 2,500 | 7,978 |
| 22 Jun 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 18,000 | 57,270 |
| 19 Jun 2026 | 3.18 | 3.22 | 3.14 | 3.20 | 55,926 | 178,004 |
| 18 Jun 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 13,415 | 43,028 |
| 17 Jun 2026 | 3.20 | 3.24 | 3.20 | 3.22 | 2,208 | 7,113 |
| 16 Jun 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 96,104 | 308,234 |
| 15 Jun 2026 | 3.16 | 3.28 | 3.14 | 3.24 | 264,259 | 838,723 |
| 12 Jun 2026 | 3.06 | 3.16 | 3.06 | 3.16 | 134,271 | 418,251 |
| 11 Jun 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 9,602 | 29,190 |
| 10 Jun 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 99,101 | 301,035 |
| 09 Jun 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 188,200 | 570,496 |
Remark : Volume from SET main board.