TH

From 30 Jan 2026 To 30 Apr 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30 Mar 2026 To 16 Apr 2026)		 1.36 1.37 1.33 1.34 808,858 1,092,796
Previous 4 weeks
(27 Feb 2026 To 27 Mar 2026)		 1.47 1.50 1.27 1.37 8,084,906 11,058,358
Daily Historical Data
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
17 Mar 2026 1.35 1.35 1.33 1.35 141,200 189,024
16 Mar 2026 1.33 1.37 1.33 1.35 30,210 40,614
13 Mar 2026 1.38 1.38 1.33 1.33 117,601 157,789
12 Mar 2026 1.38 1.38 1.34 1.38 12,303 16,566
11 Mar 2026 1.37 1.37 1.36 1.37 127,122 173,549
10 Mar 2026 1.34 1.37 1.33 1.37 80,902 109,621
09 Mar 2026 1.35 1.35 1.31 1.34 224,400 297,851
06 Mar 2026 1.33 1.38 1.32 1.38 379,200 501,920
05 Mar 2026 1.43 1.43 1.31 1.36 1,179,000 1,582,368
04 Mar 2026 1.38 1.38 1.30 1.32 1,118,114 1,491,181
02 Mar 2026 1.47 1.48 1.41 1.42 892,605 1,298,096
27 Feb 2026 1.47 1.50 1.46 1.48 929,541 1,375,032
26 Feb 2026 1.50 1.52 1.47 1.48 689,500 1,028,091
25 Feb 2026 1.50 1.50 1.42 1.46 256,050 371,373
24 Feb 2026 1.49 1.49 1.45 1.47 233,700 342,791
23 Feb 2026 1.41 1.49 1.41 1.47 1,101,033 1,613,286
20 Feb 2026 1.39 1.42 1.36 1.41 673,152 940,636
19 Feb 2026 1.41 1.41 1.36 1.39 1,255,102 1,737,566
18 Feb 2026 1.44 1.44 1.40 1.42 836,810 1,183,138
17 Feb 2026 1.37 1.42 1.34 1.39 1,831,105 2,542,331
16 Feb 2026 1.31 1.33 1.29 1.33 447,305 587,950
13 Feb 2026 1.32 1.33 1.25 1.29 1,373,602 1,764,528
12 Feb 2026 1.32 1.34 1.29 1.33 398,539 526,188
11 Feb 2026 1.30 1.32 1.30 1.30 345,403 452,189
10 Feb 2026 1.27 1.31 1.26 1.29 542,900 697,484
09 Feb 2026 1.26 1.27 1.25 1.27 144,400 182,064
06 Feb 2026 1.26 1.28 1.26 1.26 79,400 100,545
05 Feb 2026 1.25 1.28 1.25 1.26 47,000 59,327
04 Feb 2026 1.28 1.28 1.26 1.26 38,400 48,571
03 Feb 2026 1.26 1.29 1.26 1.27 159,800 201,411
02 Feb 2026 1.27 1.28 1.25 1.25 424,719 535,572
30 Jan 2026 1.29 1.30 1.27 1.28 128,000 163,656

Remark
Volume from SET main board