From
To
From 19 Jan 2026 To 17 Apr 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17 Mar 2026 To 30 Mar 2026)		 5.60 5.65 5.45 5.50 2,028,313 11,200,621
Previous 4 weeks
(16 Feb 2026 To 16 Mar 2026)		 5.52 5.80 5.40 5.60 7,715,165 42,788,000
Daily Historical Data
17 Apr 2026 5.70 5.75 5.45 5.75 87,018 488,137
16 Apr 2026 5.80 5.80 5.70 5.75 2,637 15,176
10 Apr 2026 5.70 5.80 5.60 5.80 119,875 684,807
09 Apr 2026 5.65 5.75 5.60 5.75 9,602 54,556
08 Apr 2026 5.55 5.65 5.55 5.65 51,007 285,639
07 Apr 2026 5.60 5.60 5.55 5.60 11,002 61,116
03 Apr 2026 5.55 5.60 5.55 5.60 69,606 386,328
02 Apr 2026 5.55 5.55 5.50 5.55 86,400 479,510
01 Apr 2026 5.50 5.55 5.45 5.55 421,200 2,316,440
31 Mar 2026 5.50 5.50 5.45 5.50 7,200 39,595
30 Mar 2026 5.45 5.55 5.45 5.50 178,201 978,900
27 Mar 2026 5.50 5.55 5.50 5.55 21,500 118,820
26 Mar 2026 5.50 5.50 5.45 5.50 81,501 448,105
25 Mar 2026 5.45 5.55 5.45 5.50 133,100 730,980
24 Mar 2026 5.50 5.60 5.45 5.50 570,300 3,126,130
23 Mar 2026 5.55 5.55 5.50 5.50 78,300 433,760
20 Mar 2026 5.55 5.60 5.55 5.55 78,800 437,360
19 Mar 2026 5.60 5.65 5.55 5.55 276,200 1,537,510
18 Mar 2026 5.60 5.60 5.55 5.60 39,311 218,641
17 Mar 2026 5.60 5.60 5.55 5.60 571,100 3,170,415
16 Mar 2026 5.55 5.60 5.50 5.60 339,100 1,881,940
13 Mar 2026 5.50 5.55 5.45 5.55 563,412 3,100,231
12 Mar 2026 5.50 5.55 5.50 5.55 61,010 335,965
11 Mar 2026 5.55 5.60 5.45 5.55 553,100 3,045,580
10 Mar 2026 5.55 5.60 5.50 5.60 124,203 689,361
09 Mar 2026 5.55 5.60 5.45 5.55 16,500 90,620
06 Mar 2026 5.45 5.55 5.45 5.55 34,613 189,655
05 Mar 2026 5.40 5.55 5.40 5.55 336,220 1,821,211
04 Mar 2026 5.55 5.60 5.40 5.45 412,700 2,255,490
02 Mar 2026 5.65 5.75 5.55 5.60 165,106 926,109
27 Feb 2026 5.70 5.80 5.60 5.75 217,174 1,245,230
26 Feb 2026 5.55 5.80 5.50 5.80 637,112 3,570,737
25 Feb 2026 5.50 5.60 5.50 5.55 1,056,359 5,843,314
24 Feb 2026 5.57 5.62 5.47 5.57 479,082 2,648,675
23 Feb 2026 5.57 5.62 5.52 5.57 306,606 1,707,350
20 Feb 2026 5.62 5.62 5.52 5.62 291,604 1,626,164
19 Feb 2026 5.67 5.67 5.52 5.57 1,248,109 6,953,105
18 Feb 2026 5.57 5.62 5.57 5.62 156,348 875,878
17 Feb 2026 5.57 5.62 5.57 5.62 387,579 2,159,893
16 Feb 2026 5.52 5.57 5.52 5.57 329,228 1,821,492
13 Feb 2026 5.47 5.57 5.47 5.57 445,289 2,460,870
12 Feb 2026 5.47 5.52 5.47 5.52 88,979 488,426
11 Feb 2026 5.42 5.52 5.42 5.52 318,372 1,743,207
10 Feb 2026 5.32 5.47 5.32 5.47 281,541 1,521,353
09 Feb 2026 5.32 5.42 5.27 5.42 314,411 1,666,460
06 Feb 2026 5.32 5.37 5.32 5.37 162,634 866,140
05 Feb 2026 5.32 5.37 5.32 5.37 60,265 320,845
04 Feb 2026 5.32 5.37 5.27 5.37 62,192 330,880
03 Feb 2026 5.32 5.37 5.27 5.27 87,455 463,725
02 Feb 2026 5.32 5.37 5.32 5.37 50,525 270,280
30 Jan 2026 5.37 5.37 5.27 5.37 26,987 144,695
29 Jan 2026 5.37 5.37 5.32 5.37 60,978 324,881
28 Jan 2026 5.37 5.37 5.32 5.37 20,602 109,677
27 Jan 2026 5.27 5.37 5.27 5.37 56,207 299,605
26 Jan 2026 5.37 5.37 5.32 5.37 8,218 44,045
23 Jan 2026 5.37 5.37 5.27 5.37 10,754 57,015
22 Jan 2026 5.37 5.37 5.27 5.37 2,334 12,435
21 Jan 2026 5.37 5.37 5.27 5.37 28,712 153,005
20 Jan 2026 5.37 5.37 5.27 5.37 116,268 614,820
19 Jan 2026 5.32 5.37 5.27 5.37 39,263 207,550
Remark : Volume from SET main board.