Daily Historical Data from 30 Dec 2025 to 27 Mar 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 Feb 2026 to 13 Mar 2026) 		0.42 0.43 0.35 0.37 40,059,633 15,036,329
Previous 4 weeks
(30 Jan 2026 to 26 Feb 2026) 		0.41 0.48 0.40 0.42 38,006,988 16,452,347
Daily Historical Data
27 Mar 2026 0.36 0.37 0.36 0.37 308,985 111,892
26 Mar 2026 0.36 0.37 0.36 0.36 1,154,000 415,737
25 Mar 2026 0.36 0.37 0.36 0.36 431,800 155,532
24 Mar 2026 0.36 0.37 0.36 0.36 1,146,201 417,461
23 Mar 2026 0.36 0.37 0.36 0.36 703,500 254,442
20 Mar 2026 0.37 0.38 0.36 0.37 732,498 270,353
19 Mar 2026 0.37 0.37 0.36 0.37 1,522,149 555,106
18 Mar 2026 0.38 0.38 0.36 0.38 1,164,401 430,949
17 Mar 2026 0.37 0.38 0.37 0.37 1,146,600 424,302
16 Mar 2026 0.37 0.37 0.36 0.37 184,300 67,971
13 Mar 2026 0.37 0.38 0.36 0.37 4,629,320 1,685,312
12 Mar 2026 0.38 0.38 0.37 0.38 1,800,876 670,789
11 Mar 2026 0.38 0.38 0.37 0.37 802,201 297,909
10 Mar 2026 0.38 0.40 0.35 0.37 13,650,660 5,116,399
09 Mar 2026 0.38 0.39 0.37 0.39 2,227,900 837,070
06 Mar 2026 0.39 0.39 0.38 0.38 1,461,401 558,772
05 Mar 2026 0.38 0.39 0.37 0.38 1,848,005 702,256
04 Mar 2026 0.39 0.39 0.36 0.38 9,459,250 3,463,639
02 Mar 2026 0.41 0.42 0.39 0.39 3,214,800 1,294,580
27 Feb 2026 0.42 0.43 0.42 0.42 965,220 409,603
26 Feb 2026 0.42 0.43 0.42 0.42 1,030,201 436,322
25 Feb 2026 0.43 0.44 0.41 0.42 5,908,512 2,470,262
24 Feb 2026 0.44 0.44 0.43 0.43 3,057,400 1,321,156
23 Feb 2026 0.45 0.46 0.44 0.44 716,591 321,150
20 Feb 2026 0.46 0.47 0.45 0.45 3,490,200 1,606,538
19 Feb 2026 0.45 0.48 0.45 0.46 2,234,611 1,044,125
18 Feb 2026 0.46 0.47 0.45 0.46 1,113,431 509,570
17 Feb 2026 0.45 0.46 0.45 0.45 667,812 302,125
16 Feb 2026 0.46 0.46 0.44 0.45 2,563,217 1,159,192
13 Feb 2026 0.46 0.47 0.45 0.46 3,868,810 1,773,276
12 Feb 2026 0.43 0.45 0.43 0.44 1,475,642 647,726
11 Feb 2026 0.42 0.44 0.42 0.43 1,942,590 834,780
10 Feb 2026 0.41 0.43 0.41 0.42 1,410,959 588,653
09 Feb 2026 0.40 0.42 0.40 0.41 982,582 407,679
06 Feb 2026 0.40 0.41 0.40 0.40 978,230 391,621
05 Feb 2026 0.40 0.41 0.40 0.40 784,306 313,734
04 Feb 2026 0.40 0.41 0.40 0.40 1,322,623 529,142
03 Feb 2026 0.40 0.41 0.40 0.40 1,210,350 485,972
02 Feb 2026 0.41 0.42 0.40 0.40 2,642,997 1,061,225
30 Jan 2026 0.41 0.42 0.40 0.41 605,924 248,099
29 Jan 2026 0.41 0.42 0.40 0.41 834,500 341,979
28 Jan 2026 0.42 0.42 0.41 0.41 2,166,200 891,682
27 Jan 2026 0.42 0.43 0.41 0.42 608,328 253,490
26 Jan 2026 0.43 0.43 0.41 0.42 968,516 411,770
23 Jan 2026 0.43 0.44 0.42 0.42 753,100 321,546
22 Jan 2026 0.44 0.44 0.43 0.43 674,729 290,215
21 Jan 2026 0.43 0.44 0.43 0.43 893,178 389,686
20 Jan 2026 0.41 0.44 0.41 0.43 1,816,054 780,388
19 Jan 2026 0.41 0.42 0.40 0.41 1,497,754 618,676
16 Jan 2026 0.40 0.43 0.39 0.41 10,040,742 4,054,556
15 Jan 2026 0.39 0.48 0.39 0.48 4,473,000 2,045,651
14 Jan 2026 0.39 0.40 0.39 0.40 355,010 140,742
13 Jan 2026 0.41 0.41 0.39 0.39 1,924,000 760,069
12 Jan 2026 0.41 0.42 0.40 0.40 1,204,500 491,636
09 Jan 2026 0.43 0.44 0.41 0.41 1,637,495 679,784
08 Jan 2026 0.41 0.45 0.41 0.42 2,674,753 1,145,819
07 Jan 2026 0.41 0.42 0.41 0.41 217,076 89,005
06 Jan 2026 0.41 0.42 0.41 0.41 439,202 180,699
05 Jan 2026 0.41 0.42 0.40 0.41 504,640 206,378
30 Dec 2025 0.41 0.42 0.41 0.41 531,201 217,851

Remark : Volume from SET main board.