Filter Dates:

Historical price from : 20 Apr 2026 To 16 Jul 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 19 June 2026 To 02 July 2026 )		 0.74 0.78 0.69 0.74 523,417 380,664
Previous 4 weeks
( 20 May 2026 To 18 June 2026 )		 0.59 0.96 0.57 0.72 6,801,665 5,692,723
Daily Historical Data
16 July 2026 0.75 0.75 0.73 0.75 9,401 6,934
15 July 2026 0.74 0.75 0.74 0.75 1,900 1,417
14 July 2026 0.75 0.75 0.73 0.74 33,400 24,502
13 July 2026 0.75 0.75 0.73 0.74 21,105 15,648
10 July 2026 0.73 0.75 0.72 0.75 68,900 50,782
09 July 2026 0.72 0.74 0.72 0.72 5,009 3,631
08 July 2026 0.72 0.74 0.72 0.72 18,800 13,668
07 July 2026 0.73 0.73 0.71 0.73 60,400 43,345
06 July 2026 0.74 0.74 0.70 0.73 49,614 35,207
03 July 2026 0.73 0.75 0.73 0.74 6,200 4,584
02 July 2026 0.75 0.76 0.74 0.74 24,579 18,250
01 July 2026 0.74 0.78 0.72 0.74 178,625 133,536
30 June 2026 0.73 0.73 0.72 0.73 50,200 36,262
29 June 2026 0.72 0.75 0.69 0.75 67,000 46,907
26 June 2026 0.70 0.72 0.69 0.71 74,600 52,209
25 June 2026 0.74 0.75 0.70 0.70 73,902 53,674
24 June 2026 0.74 0.74 0.72 0.74 20,900 15,166
23 June 2026 0.75 0.75 0.73 0.73 7,700 5,671
22 June 2026 0.74 0.75 0.73 0.75 7,200 5,329
19 June 2026 0.74 0.74 0.72 0.74 18,711 13,660
18 June 2026 0.73 0.77 0.70 0.72 365,601 271,029
17 June 2026 0.71 0.76 0.71 0.73 71,903 51,658
16 June 2026 0.73 0.77 0.73 0.75 27,100 19,919
15 June 2026 0.75 0.75 0.70 0.73 82,801 61,362
12 June 2026 0.73 0.75 0.72 0.75 21,500 15,748
11 June 2026 0.74 0.75 0.74 0.75 4,200 3,121
10 June 2026 0.75 0.75 0.72 0.75 41,700 30,582
09 June 2026 0.77 0.77 0.75 0.76 4,500 3,393
08 June 2026 0.76 0.77 0.76 0.77 9,900 7,547
05 June 2026 0.77 0.79 0.76 0.77 54,300 41,795
04 June 2026 0.78 0.79 0.77 0.78 39,500 30,616
02 June 2026 0.78 0.79 0.76 0.78 202,001 157,286
29 May 2026 0.83 0.85 0.76 0.82 320,001 258,512
28 May 2026 0.90 0.96 0.83 0.83 3,430,408 3,119,235
27 May 2026 0.80 0.80 0.71 0.80 1,909,315 1,493,108
26 May 2026 0.60 0.61 0.59 0.61 10,834 6,455
25 May 2026 0.59 0.61 0.59 0.60 72,700 43,510
22 May 2026 0.58 0.60 0.57 0.60 55,300 31,854
21 May 2026 0.60 0.60 0.58 0.59 72,200 42,475
20 May 2026 0.59 0.60 0.59 0.60 5,901 3,518
19 May 2026 0.60 0.60 0.59 0.59 2,600 1,540
18 May 2026 0.60 0.60 0.58 0.60 24,900 14,551
15 May 2026 0.59 0.61 0.58 0.60 8,400 4,980
14 May 2026 0.60 0.61 0.59 0.59 26,100 15,499
13 May 2026 0.64 0.65 0.58 0.60 95,600 56,574
12 May 2026 0.66 0.66 0.64 0.66 1,500 977
11 May 2026 0.65 0.67 0.65 0.65 4,801 3,137
08 May 2026 0.67 0.67 0.65 0.65 13,600 8,939
07 May 2026 0.67 0.67 0.66 0.67 1,200 803
06 May 2026 0.64 0.67 0.62 0.67 18,700 11,764
05 May 2026 0.65 0.65 0.56 0.65 15,400 9,236
30 April 2026 0.65 0.65 0.64 0.65 8,802 5,713
29 April 2026 0.61 0.66 0.61 0.65 48,411 30,810
28 April 2026 0.70 0.70 0.66 0.66 75,305 50,739
27 April 2026 0.70 0.71 0.68 0.70 149,400 102,970
24 April 2026 0.70 0.71 0.69 0.70 74,600 52,434
23 April 2026 0.71 0.71 0.69 0.70 5,700 3,984
22 April 2026 0.69 0.71 0.69 0.71 19,900 13,900
21 April 2026 0.68 0.69 0.68 0.69 1,200 823
20 April 2026 0.69 0.69 0.68 0.68 15,700 10,729
Remark : Volume from SET main board.