Historical price from Feb 02, 2026
to Mar 30, 2026
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 30/03/2026 |
10.90 |
10.90 |
10.80 |
10.80 |
45,121 |
487,768 |
| 27/03/2026 |
10.90 |
10.90 |
10.80 |
10.80 |
158,910 |
1,724,618 |
| 26/03/2026 |
10.80 |
10.90 |
10.80 |
10.80 |
118,113 |
1,275,690 |
| 25/03/2026 |
10.90 |
10.90 |
10.80 |
10.90 |
68,258 |
743,212 |
| 24/03/2026 |
10.80 |
10.90 |
10.80 |
10.80 |
66,418 |
721,066 |
| 23/03/2026 |
10.80 |
10.90 |
10.70 |
10.80 |
330,796 |
3,571,896 |
| 20/03/2026 |
10.90 |
10.90 |
10.90 |
10.90 |
57,842 |
630,517 |
| 19/03/2026 |
10.90 |
10.90 |
10.80 |
10.90 |
40,901 |
444,061 |
| 18/03/2026 |
10.90 |
10.90 |
10.80 |
10.90 |
83,608 |
909,327 |
| 17/03/2026 |
10.90 |
10.90 |
10.80 |
10.90 |
183,298 |
1,997,829 |
| 16/03/2026 |
10.80 |
11.00 |
10.80 |
11.00 |
162,516 |
1,775,973 |
| 13/03/2026 |
11.10 |
11.10 |
10.80 |
10.90 |
340,882 |
3,710,547 |
| 12/03/2026 |
10.90 |
11.10 |
10.90 |
11.10 |
79,406 |
872,936 |
| 11/03/2026 |
11.00 |
11.10 |
10.90 |
11.10 |
597,452 |
6,561,957 |
| 10/03/2026 |
10.90 |
11.00 |
10.90 |
11.00 |
185,033 |
2,018,092 |
| 09/03/2026 |
11.00 |
11.00 |
10.80 |
10.90 |
475,740 |
5,192,936 |
| 06/03/2026 |
10.80 |
11.20 |
10.80 |
11.20 |
565,291 |
6,197,364 |
| 05/03/2026 |
10.80 |
11.00 |
10.80 |
10.90 |
770,531 |
8,360,724 |
| 04/03/2026 |
11.10 |
11.10 |
10.80 |
11.10 |
1,598,245 |
17,477,112 |
| 02/03/2026 |
11.30 |
11.40 |
11.20 |
11.20 |
657,106 |
7,443,564 |
| 27/02/2026 |
11.30 |
11.40 |
11.20 |
11.40 |
780,998 |
8,899,899 |
| 26/02/2026 |
11.30 |
11.30 |
11.20 |
11.30 |
334,625 |
3,776,258 |
| 25/02/2026 |
11.10 |
11.30 |
11.00 |
11.30 |
699,548 |
7,816,305 |
| 24/02/2026 |
11.10 |
11.10 |
11.00 |
11.10 |
152,320 |
1,676,876 |
| 23/02/2026 |
11.00 |
11.10 |
10.90 |
11.10 |
642,503 |
7,069,393 |
| 20/02/2026 |
10.90 |
11.00 |
10.90 |
11.00 |
210,601 |
2,316,449 |
| 19/02/2026 |
11.00 |
11.00 |
10.80 |
11.00 |
1,885,715 |
20,508,644 |
| 18/02/2026 |
10.90 |
11.00 |
10.80 |
10.90 |
899,354 |
9,787,618 |
| 17/02/2026 |
11.00 |
11.00 |
10.90 |
10.90 |
1,125,353 |
12,306,125 |
| 16/02/2026 |
11.00 |
11.10 |
10.90 |
11.10 |
700,914 |
7,703,684 |
| 13/02/2026 |
11.00 |
11.00 |
10.90 |
10.90 |
523,704 |
5,739,354 |
| 12/02/2026 |
11.10 |
11.10 |
10.90 |
10.90 |
574,253 |
6,313,093 |
| 11/02/2026 |
10.90 |
11.10 |
10.80 |
11.10 |
1,531,420 |
16,785,908 |
| 10/02/2026 |
10.80 |
10.90 |
10.80 |
10.80 |
504,732 |
5,461,286 |
| 09/02/2026 |
10.80 |
10.90 |
10.80 |
10.90 |
1,238,109 |
13,373,067 |
| 06/02/2026 |
10.80 |
10.80 |
10.70 |
10.80 |
90,762 |
979,159 |
| 05/02/2026 |
10.90 |
10.90 |
10.70 |
10.80 |
543,183 |
5,856,578 |
| 04/02/2026 |
10.90 |
10.90 |
10.80 |
10.80 |
98,851 |
1,074,405 |
| 03/02/2026 |
11.00 |
11.00 |
10.80 |
10.80 |
956,319 |
10,388,279 |
| 02/02/2026 |
10.90 |
11.00 |
10.80 |
11.00 |
753,873 |
8,214,525 |
Remark : Volume from SET main board.