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) |
3.66 | 4.14 | 3.62 | 4.08 | 163,141,607 | 648,831,281 |
|
Previous 4 weeks
(27 Feb 2026 To 27 Mar 2026) |
4.80 | 4.82 | 3.56 | 3.72 | 533,720,956 | 2,232,024,194 |
| Daily Historical Data | ||||||
| 30 Apr 2026 | 4.42 | 4.44 | 4.26 | 4.32 | 23,321,171 | 101,330,158 |
| 29 Apr 2026 | 4.48 | 4.54 | 4.38 | 4.48 | 14,060,028 | 62,766,912 |
| 28 Apr 2026 | 4.52 | 4.62 | 4.42 | 4.48 | 26,721,086 | 120,685,618 |
| 27 Apr 2026 | 4.46 | 4.56 | 4.38 | 4.50 | 21,739,924 | 97,311,189 |
| 24 Apr 2026 | 4.42 | 4.50 | 4.38 | 4.44 | 17,636,129 | 78,468,316 |
| 23 Apr 2026 | 4.50 | 4.54 | 4.34 | 4.42 | 23,757,735 | 104,973,607 |
| 22 Apr 2026 | 4.60 | 4.70 | 4.50 | 4.54 | 24,343,622 | 111,793,020 |
| 21 Apr 2026 | 4.34 | 4.62 | 4.32 | 4.60 | 52,496,095 | 237,296,902 |
| 20 Apr 2026 | 4.12 | 4.32 | 4.02 | 4.26 | 19,124,918 | 80,201,352 |
| 17 Apr 2026 | 4.08 | 4.20 | 4.06 | 4.14 | 21,406,578 | 88,325,853 |
| 16 Apr 2026 | 4.02 | 4.12 | 4.00 | 4.08 | 12,134,758 | 49,520,552 |
| 10 Apr 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 1,449,407 | 5,819,777 |
| 09 Apr 2026 | 4.04 | 4.10 | 4.00 | 4.00 | 22,293,698 | 89,848,101 |
| 08 Apr 2026 | 4.04 | 4.10 | 4.00 | 4.06 | 22,713,928 | 91,988,955 |
| 07 Apr 2026 | 3.92 | 4.02 | 3.92 | 3.98 | 8,364,523 | 33,158,346 |
| 03 Apr 2026 | 4.04 | 4.06 | 3.90 | 3.92 | 7,656,604 | 30,337,900 |
| 02 Apr 2026 | 4.02 | 4.04 | 3.98 | 4.02 | 9,456,798 | 37,904,378 |
| 01 Apr 2026 | 4.00 | 4.14 | 3.98 | 4.06 | 30,252,590 | 122,706,297 |
| 31 Mar 2026 | 3.76 | 4.00 | 3.70 | 3.92 | 40,063,834 | 155,178,002 |
| 30 Mar 2026 | 3.66 | 3.74 | 3.62 | 3.68 | 8,755,467 | 32,368,973 |
| 27 Mar 2026 | 3.66 | 3.74 | 3.66 | 3.72 | 6,489,820 | 23,985,328 |
| 26 Mar 2026 | 3.76 | 3.76 | 3.56 | 3.66 | 21,543,189 | 78,560,684 |
| 25 Mar 2026 | 3.84 | 3.86 | 3.76 | 3.78 | 14,220,884 | 54,087,692 |
| 24 Mar 2026 | 3.88 | 3.88 | 3.70 | 3.74 | 15,637,136 | 58,999,207 |
| 23 Mar 2026 | 3.76 | 3.76 | 3.60 | 3.64 | 24,845,974 | 91,257,726 |
| 20 Mar 2026 | 3.74 | 3.84 | 3.68 | 3.82 | 27,884,933 | 105,439,696 |
| 19 Mar 2026 | 3.88 | 3.90 | 3.74 | 3.76 | 25,013,833 | 95,133,281 |
| 18 Mar 2026 | 4.08 | 4.08 | 3.88 | 3.88 | 37,019,253 | 146,178,046 |
| 17 Mar 2026 | 4.02 | 4.12 | 4.02 | 4.06 | 15,453,635 | 63,036,243 |
| 16 Mar 2026 | 4.14 | 4.14 | 3.96 | 3.96 | 38,023,402 | 152,758,314 |
| 13 Mar 2026 | 4.30 | 4.30 | 4.14 | 4.14 | 20,511,554 | 85,962,687 |
| 12 Mar 2026 | 4.20 | 4.40 | 4.18 | 4.34 | 19,308,840 | 83,374,365 |
| 11 Mar 2026 | 4.24 | 4.32 | 4.20 | 4.20 | 15,698,247 | 66,832,215 |
| 10 Mar 2026 | 4.30 | 4.38 | 4.22 | 4.24 | 22,646,605 | 96,542,693 |
| 09 Mar 2026 | 4.06 | 4.28 | 4.06 | 4.24 | 17,262,875 | 72,316,654 |
| 06 Mar 2026 | 4.40 | 4.40 | 4.30 | 4.34 | 13,652,320 | 59,392,696 |
| 05 Mar 2026 | 4.32 | 4.46 | 4.26 | 4.44 | 27,646,356 | 120,811,865 |
| 04 Mar 2026 | 4.02 | 4.30 | 4.02 | 4.28 | 42,727,805 | 177,541,064 |
| 02 Mar 2026 | 4.62 | 4.66 | 4.42 | 4.44 | 43,514,691 | 197,820,225 |
| 27 Feb 2026 | 4.80 | 4.82 | 4.68 | 4.76 | 84,619,604 | 401,993,513 |
| 26 Feb 2026 | 4.82 | 4.90 | 4.76 | 4.80 | 24,669,451 | 118,898,187 |
| 25 Feb 2026 | 5.00 | 5.00 | 4.80 | 4.84 | 38,476,864 | 187,323,191 |
| 24 Feb 2026 | 4.66 | 4.94 | 4.60 | 4.94 | 72,811,440 | 347,777,658 |
| 23 Feb 2026 | 4.74 | 4.84 | 4.58 | 4.66 | 57,296,792 | 270,108,249 |
| 20 Feb 2026 | 4.80 | 4.82 | 4.62 | 4.70 | 91,024,991 | 427,791,970 |
| 19 Feb 2026 | 4.82 | 4.92 | 4.76 | 4.84 | 70,998,068 | 343,558,061 |
| 18 Feb 2026 | 4.60 | 4.90 | 4.60 | 4.76 | 79,502,799 | 381,739,356 |
| 17 Feb 2026 | 4.56 | 4.66 | 4.48 | 4.62 | 36,760,160 | 168,025,352 |
| 16 Feb 2026 | 4.56 | 4.58 | 4.42 | 4.56 | 51,742,650 | 233,174,919 |
| 13 Feb 2026 | 4.36 | 4.60 | 4.30 | 4.54 | 89,654,763 | 400,391,345 |
| 12 Feb 2026 | 4.12 | 4.32 | 4.10 | 4.28 | 23,806,442 | 100,558,034 |
| 11 Feb 2026 | 4.18 | 4.22 | 4.08 | 4.18 | 38,168,588 | 158,457,193 |
| 10 Feb 2026 | 3.98 | 4.26 | 3.94 | 4.24 | 53,383,136 | 219,009,133 |
| 09 Feb 2026 | 3.78 | 4.04 | 3.76 | 3.96 | 38,474,539 | 150,411,900 |
| 06 Feb 2026 | 3.72 | 3.76 | 3.66 | 3.68 | 20,502,714 | 75,938,638 |
| 05 Feb 2026 | 3.62 | 3.80 | 3.60 | 3.74 | 27,574,601 | 102,714,942 |
| 04 Feb 2026 | 3.68 | 3.68 | 3.58 | 3.60 | 15,195,390 | 54,939,265 |
| 03 Feb 2026 | 3.60 | 3.70 | 3.58 | 3.66 | 16,899,735 | 61,846,986 |
| 02 Feb 2026 | 3.66 | 3.74 | 3.54 | 3.58 | 9,484,690 | 34,277,311 |
| 30 Jan 2026 | 3.56 | 3.66 | 3.56 | 3.64 | 8,927,915 | 32,292,843 |
Remark : Volume from SET main board.