Daily Historical Data from 24 Feb 2026 to 27 May 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28 Apr 2026 to 13 May 2026) 		0.36 0.37 0.34 0.35 23,029,402 8,117,995
Previous 4 weeks
(25 Mar 2026 to 27 Apr 2026) 		0.36 0.40 0.35 0.36 29,507,711 10,985,459
Daily Historical Data
27 May 2026 0.34 0.35 0.33 0.34 2,175,609 727,766
26 May 2026 0.34 0.35 0.34 0.35 2,150,404 731,490
25 May 2026 0.34 0.35 0.33 0.35 2,474,331 853,465
22 May 2026 0.35 0.35 0.33 0.35 2,007,601 683,176
21 May 2026 0.35 0.35 0.34 0.34 1,248,511 427,631
20 May 2026 0.35 0.35 0.34 0.35 1,478,608 503,196
19 May 2026 0.35 0.35 0.34 0.34 168,710 57,432
18 May 2026 0.35 0.35 0.34 0.34 1,168,500 397,536
15 May 2026 0.35 0.35 0.34 0.35 571,200 195,162
14 May 2026 0.35 0.36 0.34 0.35 304,526 105,541
13 May 2026 0.35 0.36 0.35 0.35 1,196,500 418,797
12 May 2026 0.35 0.36 0.34 0.35 2,472,901 864,720
11 May 2026 0.35 0.36 0.35 0.36 2,723,200 954,299
08 May 2026 0.35 0.36 0.35 0.35 1,890,301 663,006
07 May 2026 0.36 0.37 0.35 0.35 5,500,400 1,946,010
06 May 2026 0.36 0.36 0.35 0.35 1,911,300 686,743
05 May 2026 0.36 0.36 0.35 0.35 2,773,900 972,651
30 Apr 2026 0.36 0.36 0.35 0.35 384,300 137,843
29 Apr 2026 0.35 0.36 0.35 0.35 507,300 180,382
28 Apr 2026 0.36 0.37 0.35 0.35 3,669,300 1,293,544
27 Apr 2026 0.37 0.37 0.35 0.36 2,047,200 737,200
24 Apr 2026 0.36 0.37 0.36 0.37 408,933 149,175
23 Apr 2026 0.37 0.38 0.36 0.36 3,989,228 1,444,256
22 Apr 2026 0.37 0.38 0.37 0.37 258,700 95,906
21 Apr 2026 0.38 0.38 0.37 0.37 534,849 200,299
20 Apr 2026 0.38 0.38 0.37 0.37 369,903 137,273
17 Apr 2026 0.38 0.38 0.37 0.38 752,405 279,538
16 Apr 2026 0.38 0.39 0.37 0.38 1,191,000 452,044
10 Apr 2026 0.38 0.39 0.37 0.39 408,232 155,144
09 Apr 2026 0.38 0.39 0.37 0.38 543,425 206,444
08 Apr 2026 0.37 0.39 0.37 0.37 1,505,806 567,970
07 Apr 2026 0.37 0.39 0.37 0.38 343,653 128,591
03 Apr 2026 0.38 0.39 0.37 0.37 1,157,518 437,786
02 Apr 2026 0.38 0.40 0.37 0.38 1,403,241 535,603
01 Apr 2026 0.37 0.40 0.37 0.39 7,974,925 3,042,796
31 Mar 2026 0.37 0.38 0.36 0.37 3,738,509 1,369,187
30 Mar 2026 0.36 0.38 0.36 0.37 985,399 363,086
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

Remark : Volume from SET main board.