Historical price From 10 Feb 2026 To 13 May 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(10 Feb 2026 To 13 May 2026)		 9.90 9.95 9.55 9.75 6,313,485 61,620,219
Previous 4 weeks
(10 Feb 2026 To 13 May 2026)		 9.60 10.20 9.15 9.95 22,371,264 215,383,281
Daily Historical Data
13 May 2026 9.50 9.50 9.25 9.35 640,948 5,990,138
12 May 2026 9.60 9.70 9.50 9.55 305,900 2,925,125
11 May 2026 9.50 9.65 9.50 9.60 427,200 4,088,500
08 May 2026 9.80 9.80 9.50 9.50 380,440 3,643,415
07 May 2026 9.55 9.80 9.55 9.75 920,904 8,937,318
06 May 2026 9.25 9.55 9.20 9.50 1,012,101 9,525,939
05 May 2026 9.35 9.35 9.15 9.20 1,493,607 13,782,739
30 Apr 2026 9.70 10.00 9.70 9.80 827,803 8,163,546
29 Apr 2026 9.70 9.85 9.65 9.70 1,748,600 17,056,700
28 Apr 2026 9.80 9.80 9.65 9.75 739,400 7,205,090
27 Apr 2026 9.80 9.80 9.70 9.75 431,688 4,208,305
24 Apr 2026 9.85 9.90 9.70 9.75 473,640 4,604,610
23 Apr 2026 9.70 9.90 9.60 9.85 1,857,835 18,141,042
22 Apr 2026 9.70 9.70 9.60 9.60 515,249 4,982,595
21 Apr 2026 9.60 9.75 9.60 9.70 259,964 2,519,546
20 Apr 2026 9.75 9.75 9.55 9.60 243,710 2,352,726
17 Apr 2026 9.80 9.80 9.60 9.75 790,058 7,667,967
16 Apr 2026 9.90 9.90 9.75 9.85 353,811 3,476,267
10 Apr 2026 9.80 9.95 9.75 9.90 569,806 5,612,444
09 Apr 2026 9.90 9.90 9.75 9.85 817,724 8,054,717
08 Apr 2026 9.80 10.00 9.60 9.95 1,663,013 16,368,310
07 Apr 2026 9.70 9.70 9.45 9.55 738,600 7,032,165
03 Apr 2026 9.80 9.80 9.55 9.65 266,000 2,556,645
02 Apr 2026 9.60 9.75 9.35 9.75 1,516,213 14,492,607
01 Apr 2026 9.55 9.75 9.55 9.60 665,804 6,424,418
31 Mar 2026 9.55 9.70 9.45 9.50 1,123,824 10,738,412
30 Mar 2026 9.40 9.50 9.30 9.50 426,981 4,023,452
27 Mar 2026 9.30 9.60 9.30 9.50 1,530,870 14,548,131
26 Mar 2026 9.35 9.35 9.25 9.30 236,900 2,205,570
25 Mar 2026 9.25 9.45 9.25 9.45 318,105 2,981,811
24 Mar 2026 9.20 9.45 9.15 9.15 684,517 6,281,978
23 Mar 2026 9.45 9.45 9.15 9.15 1,035,300 9,614,480
20 Mar 2026 9.60 9.75 9.55 9.55 1,167,717 11,254,440
19 Mar 2026 9.75 9.75 9.50 9.60 1,483,112 14,243,566
18 Mar 2026 9.45 10.00 9.45 9.75 2,300,244 22,507,763
17 Mar 2026 9.45 9.55 9.40 9.40 684,301 6,466,104
16 Mar 2026 9.45 9.50 9.25 9.45 1,210,820 11,363,695
13 Mar 2026 9.75 9.75 9.50 9.50 1,447,465 13,855,757
12 Mar 2026 10.00 10.00 9.70 9.85 984,400 9,689,675
11 Mar 2026 9.60 10.20 9.55 9.85 2,887,078 28,734,302
10 Mar 2026 9.65 9.65 9.35 9.50 734,701 6,983,930
09 Mar 2026 9.45 9.50 9.30 9.40 950,310 8,927,469
06 Mar 2026 9.55 9.70 9.45 9.70 1,105,610 10,585,661
05 Mar 2026 9.50 9.50 9.30 9.45 970,610 9,085,634
04 Mar 2026 9.50 9.65 8.95 9.30 4,151,940 38,398,994
02 Mar 2026 9.55 10.00 9.55 9.60 3,176,843 30,849,538
27 Feb 2026 9.95 9.95 9.75 9.80 2,630,815 25,895,816
26 Feb 2026 9.60 10.10 9.40 9.95 5,507,123 54,287,523
25 Feb 2026 9.45 9.45 9.25 9.40 786,547 7,331,792
24 Feb 2026 9.20 9.40 9.20 9.40 768,842 7,155,096
23 Feb 2026 9.55 9.55 9.25 9.25 1,354,670 12,749,174
20 Feb 2026 9.65 9.65 9.40 9.55 1,102,727 10,463,648
19 Feb 2026 9.35 9.70 9.35 9.60 1,438,712 13,810,427
18 Feb 2026 9.40 9.50 9.30 9.35 1,414,558 13,314,574
17 Feb 2026 9.05 9.40 9.05 9.40 480,522 4,459,327
16 Feb 2026 9.30 9.30 9.10 9.10 901,416 8,310,028
13 Feb 2026 9.30 9.40 9.15 9.25 1,795,613 16,612,148
12 Feb 2026 9.20 9.35 9.15 9.25 1,765,745 16,334,802
11 Feb 2026 9.00 9.30 8.95 9.20 1,654,446 15,172,459
10 Feb 2026 8.70 9.15 8.65 9.05 1,269,803 11,421,792

Remark : Volume from SET main board.