Go to Corporate Website
TH

16 Jan 2026 To 16 Apr 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks (16 Mar 2026 - 27 Mar 2026) 12.90 13.40 12.80 13.30 15,764 205,613
Previous 4 weeks (13 Feb 2026 - 13 Mar 2026) 13.10 13.70 12.00 12.80 130,351 1,726,430
Daily Historical Data
16 Apr 2026 13.40 13.70 13.30 13.30 7,804 105,604
10 Apr 2026 13.40 13.40 13.40 13.40 202 2,707
09 Apr 2026 14.00 14.00 13.60 13.60 202 2,787
08 Apr 2026 13.90 14.00 13.50 13.50 2,600 35,220
07 Apr 2026 13.70 13.70 13.70 13.70 100 1,370
03 Apr 2026 13.60 13.90 13.30 13.90 6,603 89,611
02 Apr 2026 13.80 14.30 13.80 13.80 4,313 60,122
01 Apr 2026 14.10 14.10 13.40 13.70 62,628 881,746
31 Mar 2026 13.30 13.30 13.30 13.30 117 1,557
30 Mar 2026 13.30 13.30 13.30 13.30 206 2,739
27 Mar 2026 13.00 13.30 13.00 13.30 1,904 24,812
26 Mar 2026 13.00 13.00 13.00 13.00 406 5,278
25 Mar 2026 13.00 13.10 13.00 13.00 1,302 16,976
24 Mar 2026 13.00 13.40 13.00 13.00 3,111 40,686
23 Mar 2026 13.30 13.30 13.30 13.30 106 1,409
20 Mar 2026 13.00 13.40 13.00 13.40 613 8,133
19 Mar 2026 13.00 13.00 12.80 12.80 5,412 69,877
18 Mar 2026 13.00 13.20 13.00 13.20 203 2,660
17 Mar 2026 13.10 13.40 13.10 13.40 2,003 26,529
16 Mar 2026 12.90 13.40 12.90 13.10 704 9,253
13 Mar 2026 13.50 13.60 12.80 12.80 4,004 53,043
12 Mar 2026 13.30 13.30 13.30 13.30 1 13
11 Mar 2026 - - - - 0 0
10 Mar 2026 13.30 13.50 13.30 13.30 1,902 25,366
09 Mar 2026 13.00 13.00 12.40 12.80 10,604 134,280
06 Mar 2026 13.20 13.20 13.10 13.10 3,107 40,763
05 Mar 2026 13.10 13.60 13.10 13.60 600 7,910
04 Mar 2026 12.90 13.60 12.90 13.10 4,803 63,790
02 Mar 2026 13.50 13.50 12.00 12.90 9,241 119,290
27 Feb 2026 13.50 13.70 13.50 13.60 2,520 34,052
26 Feb 2026 13.60 13.60 13.50 13.60 3,204 43,554
25 Feb 2026 13.30 13.60 13.30 13.60 3,110 42,035
24 Feb 2026 13.60 13.60 13.40 13.40 2,502 33,787
23 Feb 2026 13.70 13.70 13.20 13.20 3,357 45,033
20 Feb 2026 13.70 13.70 13.40 13.40 12,307 166,835
19 Feb 2026 13.30 13.40 13.30 13.40 7,607 101,783
18 Feb 2026 13.20 13.40 13.20 13.30 44,307 586,073
17 Feb 2026 13.40 13.50 13.20 13.50 7,505 100,177
16 Feb 2026 13.70 13.70 13.10 13.60 8,358 111,312
13 Feb 2026 13.10 13.40 13.10 13.20 1,312 17,334
12 Feb 2026 13.30 13.60 13.00 13.60 5,802 76,267
11 Feb 2026 13.50 13.50 13.50 13.50 4,003 54,040
10 Feb 2026 13.50 13.50 13.20 13.50 2,550 34,155
09 Feb 2026 13.30 13.60 13.30 13.40 1,943 26,057
06 Feb 2026 13.30 13.50 13.30 13.50 301 4,043
05 Feb 2026 13.00 13.30 13.00 13.30 3,100 40,330
04 Feb 2026 13.00 13.10 13.00 13.00 11,400 148,370
03 Feb 2026 13.20 13.20 13.20 13.20 1,407 18,573
02 Feb 2026 - - - - 0 0
30 Jan 2026 13.20 13.20 13.20 13.20 1,808 23,866
29 Jan 2026 13.00 13.30 13.00 13.30 3,002 39,327
28 Jan 2026 13.00 13.70 13.00 13.60 7,400 97,860
27 Jan 2026 - - - - 0 0
26 Jan 2026 - - - - 0 0
23 Jan 2026 13.90 13.90 13.60 13.60 3,202 43,927
22 Jan 2026 13.30 13.30 13.30 13.30 1,225 16,313
21 Jan 2026 13.40 13.40 13.30 13.30 2,901 38,633
20 Jan 2026 13.40 13.60 13.40 13.40 2,709 36,333
19 Jan 2026 13.00 13.00 13.00 13.00 109 1,418
16 Jan 2026 13.20 13.20 13.20 13.20 7 92

Remark : Volume from SET main board.