TH

From 18 Mar 2026 To 19 Jun 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 May 2026 To 05 Jun 2026)		 1.82 2.22 1.71 2.02 31,292,819 62,265,834
Previous 4 weeks
(21 Apr 2026 To 20 May 2026)		 1.32 1.84 1.31 1.82 19,481,794 31,756,936
Daily Historical Data
19 Jun 2026 2.02 2.06 2.02 2.02 317,401 646,586
18 Jun 2026 2.06 2.06 2.02 2.04 180,703 368,722
17 Jun 2026 2.12 2.12 2.04 2.06 790,000 1,618,482
16 Jun 2026 2.10 2.10 2.00 2.08 993,202 2,033,394
15 Jun 2026 2.08 2.18 2.06 2.10 988,527 2,083,464
12 Jun 2026 2.08 2.20 2.06 2.08 4,757,921 10,188,612
11 Jun 2026 1.96 2.14 1.93 2.08 3,625,905 7,459,239
10 Jun 2026 1.97 1.97 1.92 1.92 996,004 1,938,484
09 Jun 2026 1.97 1.97 1.93 1.97 758,005 1,474,663
08 Jun 2026 2.00 2.06 1.98 1.98 1,149,701 2,311,384
05 Jun 2026 2.14 2.14 2.02 2.02 1,231,205 2,546,784
04 Jun 2026 2.00 2.16 2.00 2.06 4,225,000 8,828,494
02 Jun 2026 2.08 2.22 2.00 2.00 10,286,168 21,696,480
29 May 2026 1.83 1.99 1.82 1.99 10,359,140 19,948,517
28 May 2026 1.72 1.81 1.71 1.81 825,802 1,478,454
27 May 2026 1.72 1.75 1.71 1.72 931,827 1,612,433
26 May 2026 1.74 1.75 1.71 1.72 607,726 1,048,340
25 May 2026 1.79 1.79 1.73 1.74 735,607 1,290,898
22 May 2026 1.83 1.84 1.79 1.79 810,244 1,470,376
21 May 2026 1.82 1.85 1.80 1.81 1,280,100 2,345,058
20 May 2026 1.78 1.84 1.78 1.82 968,115 1,754,661
19 May 2026 1.78 1.79 1.75 1.78 826,704 1,456,550
18 May 2026 1.66 1.78 1.66 1.74 3,304,040 5,749,639
15 May 2026 1.68 1.79 1.63 1.67 9,262,162 15,646,075
14 May 2026 1.41 1.43 1.40 1.41 386,205 544,460
13 May 2026 1.36 1.43 1.35 1.40 747,002 1,045,301
12 May 2026 1.37 1.39 1.37 1.37 185,300 253,990
11 May 2026 1.41 1.41 1.37 1.37 129,700 179,975
08 May 2026 1.40 1.43 1.40 1.41 93,642 133,526
07 May 2026 1.38 1.40 1.38 1.40 297,273 414,275
06 May 2026 1.38 1.43 1.37 1.38 598,500 825,990
05 May 2026 1.43 1.45 1.42 1.43 409,111 584,857
30 Apr 2026 1.46 1.46 1.43 1.43 439,902 632,276
29 Apr 2026 1.46 1.46 1.42 1.43 372,401 536,234
28 Apr 2026 1.36 1.46 1.36 1.42 648,078 918,827
27 Apr 2026 1.34 1.36 1.32 1.35 184,910 248,558
24 Apr 2026 1.33 1.34 1.32 1.34 147,500 196,505
23 Apr 2026 1.31 1.33 1.31 1.33 188,700 249,585
22 Apr 2026 1.32 1.32 1.31 1.31 82,101 107,861
21 Apr 2026 1.32 1.32 1.32 1.32 210,448 277,791
20 Apr 2026 1.32 1.32 1.31 1.32 158,300 207,821
17 Apr 2026 1.34 1.34 1.32 1.33 127,500 168,945
16 Apr 2026 1.35 1.35 1.33 1.34 138,800 186,280
10 Apr 2026 1.35 1.36 1.35 1.36 1,400 1,903
09 Apr 2026 1.36 1.36 1.34 1.35 79,400 107,154
08 Apr 2026 1.36 1.36 1.35 1.35 34,400 46,636
07 Apr 2026 1.37 1.37 1.34 1.36 137,400 185,892
03 Apr 2026 1.35 1.37 1.35 1.37 139,200 188,181
02 Apr 2026 1.36 1.36 1.35 1.36 42,501 57,798
01 Apr 2026 1.34 1.35 1.34 1.35 72,500 97,748
31 Mar 2026 1.36 1.36 1.33 1.33 49,856 67,179
30 Mar 2026 1.36 1.36 1.35 1.35 113,401 154,025
27 Mar 2026 1.36 1.38 1.36 1.37 33,400 45,541
26 Mar 2026 1.40 1.40 1.36 1.36 232,900 317,979
25 Mar 2026 1.39 1.43 1.39 1.41 673,710 950,089
24 Mar 2026 1.33 1.39 1.33 1.39 446,000 606,674
23 Mar 2026 1.28 1.30 1.28 1.30 191,500 247,943
20 Mar 2026 1.29 1.32 1.29 1.30 104,000 134,276
19 Mar 2026 1.32 1.32 1.27 1.30 603,298 779,473
18 Mar 2026 1.34 1.34 1.28 1.31 567,900 742,772

Remark
Volume from SET main board