Filter Dates

Daily Historical Data From : Mar 26, 2026 To Jun 29, 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(29/05/2026 To 15/06/2026) 		0.41 0.41 0.33 0.39 11,180,934 4,123,722
Previous 4 weeks
(29/04/2026 To 28/05/2026) 		0.50 0.50 0.40 0.40 4,198,686 1,919,506
Daily Historical Data
29 Jun 2026 0.40 0.41 0.39 0.39 1,102,150 437,920
26 Jun 2026 0.40 0.41 0.39 0.40 653,400 261,078
25 Jun 2026 0.42 0.46 0.38 0.40 9,239,900 3,776,459
24 Jun 2026 0.41 0.42 0.41 0.41 114,048 46,819
23 Jun 2026 0.43 0.43 0.40 0.41 609,100 252,798
22 Jun 2026 0.42 0.42 0.40 0.42 409,000 169,924
19 Jun 2026 0.44 0.44 0.41 0.42 686,900 290,041
18 Jun 2026 0.45 0.46 0.42 0.44 2,585,209 1,130,960
17 Jun 2026 0.38 0.49 0.38 0.47 15,091,229 6,901,984
16 Jun 2026 0.38 0.38 0.37 0.37 322,101 119,820
15 Jun 2026 0.39 0.39 0.37 0.39 598,133 225,923
12 Jun 2026 0.37 0.39 0.36 0.39 280,552 104,531
11 Jun 2026 0.37 0.37 0.36 0.36 103,857 38,334
10 Jun 2026 0.35 0.37 0.35 0.37 184,300 66,093
09 Jun 2026 0.37 0.38 0.35 0.35 623,100 220,423
08 Jun 2026 0.36 0.38 0.35 0.37 1,682,613 619,011
05 Jun 2026 0.38 0.38 0.35 0.36 2,021,253 727,912
04 Jun 2026 0.37 0.40 0.37 0.39 957,712 369,812
02 Jun 2026 0.37 0.37 0.33 0.37 1,595,482 566,406
29 May 2026 0.41 0.41 0.36 0.37 3,133,932 1,185,277
28 May 2026 0.44 0.44 0.40 0.40 918,201 379,410
27 May 2026 0.46 0.47 0.43 0.43 974,974 437,305
26 May 2026 0.48 0.48 0.45 0.46 903,898 418,665
25 May 2026 0.49 0.50 0.48 0.49 51,506 25,235
22 May 2026 0.50 0.50 0.48 0.50 19,010 9,230
21 May 2026 0.50 0.50 0.49 0.50 6,202 3,041
20 May 2026 0.49 0.49 0.49 0.49 710 347
19 May 2026 0.49 0.50 0.49 0.50 15,340 7,616
18 May 2026 0.49 0.50 0.49 0.49 147,373 73,508
15 May 2026 0.49 0.50 0.48 0.49 367,500 182,872
14 May 2026 0.47 0.49 0.47 0.48 52,600 25,248
13 May 2026 0.49 0.49 0.47 0.47 282,839 134,557
12 May 2026 0.49 0.49 0.47 0.49 203,210 97,298
11 May 2026 0.50 0.50 0.49 0.49 9,301 4,577
08 May 2026 0.49 0.49 0.49 0.49 16,900 8,281
07 May 2026 0.49 0.50 0.49 0.50 56,900 27,882
06 May 2026 0.48 0.50 0.48 0.50 22,001 10,753
05 May 2026 0.49 0.50 0.49 0.50 130,600 63,995
30 Apr 2026 0.48 0.50 0.48 0.50 18,821 9,291
29 Apr 2026 0.50 0.50 0.49 0.49 800 395
28 Apr 2026 0.49 0.50 0.48 0.50 87,578 42,608
27 Apr 2026 0.49 0.50 0.48 0.49 504,700 247,303
24 Apr 2026 0.49 0.50 0.48 0.49 94,100 45,777
23 Apr 2026 0.49 0.50 0.47 0.49 20,304 9,697
22 Apr 2026 0.50 0.50 0.49 0.50 18,000 8,933
21 Apr 2026 0.50 0.50 0.50 0.50 900 450
20 Apr 2026 0.50 0.50 0.48 0.50 47,200 23,083
17 Apr 2026 0.49 0.50 0.49 0.50 68,400 34,196
16 Apr 2026 0.48 0.50 0.48 0.49 15,724 7,634
10 Apr 2026 0.49 0.50 0.49 0.50 38,200 18,719
09 Apr 2026 0.49 0.52 0.48 0.49 1,028,300 520,438
08 Apr 2026 0.48 0.49 0.47 0.48 84,300 40,435
07 Apr 2026 0.49 0.49 0.48 0.48 803 389
03 Apr 2026 0.48 0.49 0.48 0.48 6,200 3,006
02 Apr 2026 0.49 0.49 0.48 0.49 44,300 21,706
01 Apr 2026 0.49 0.50 0.49 0.49 66,908 32,836
31 Mar 2026 0.50 0.50 0.49 0.49 63,200 31,050
30 Mar 2026 0.50 0.50 0.49 0.50 197,702 96,946
27 Mar 2026 0.49 0.50 0.48 0.49 443,871 219,434
26 Mar 2026 0.50 0.50 0.49 0.49 194,800 95,476

Remark : Volume from SET main board.