Go to Corporate
EN
Stock Quote Historical Price Investment Calculator

From: 11 February 2026 To: 14 May 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(10 April 2026 To 28 April 2026)		 4.30 4.60 4.16 4.22 89,611 403,301
Previous 4 weeks
(12 March 2026 To 09 April 2026)		 4.38 4.42 4.00 4.34 2,288,009 9,582,444
Daily Historical Data
14 May 2026 4.50 4.60 4.38 4.56 41,200 183,568
13 May 2026 4.30 4.60 4.30 4.40 64,900 291,128
12 May 2026 4.22 4.22 4.10 4.10 11,500 48,270
11 May 2026 4.24 4.24 4.24 4.24 200 848
08 May 2026 4.34 4.34 4.28 4.28 200 862
07 May 2026 4.20 4.36 4.20 4.24 600 2,540
06 May 2026 4.36 4.36 4.18 4.18 200 854
05 May 2026 4.32 4.38 4.26 4.26 5,210 22,506
30 April 2026 4.30 4.50 4.30 4.50 400 1,770
29 April 2026 - - - - 0 0
28 April 2026 4.20 4.22 4.20 4.22 1,200 5,042
27 April 2026 4.22 4.22 4.22 4.22 100 422
24 April 2026 4.16 4.50 4.16 4.50 1,100 4,644
23 April 2026 4.30 4.38 4.30 4.38 200 868
22 April 2026 - - - - 0 0
21 April 2026 4.60 4.60 4.60 4.60 100 460
20 April 2026 4.60 4.60 4.60 4.60 100 460
17 April 2026 4.60 4.60 4.60 4.60 200 920
16 April 2026 4.60 4.60 4.58 4.60 32,100 147,654
10 April 2026 4.30 4.60 4.30 4.60 54,511 242,831
09 April 2026 4.38 4.38 4.34 4.34 5,400 23,546
08 April 2026 - - - - 0 0
07 April 2026 4.20 4.30 4.20 4.26 8,700 36,714
03 April 2026 4.38 4.40 4.32 4.32 1,200 5,262
02 April 2026 4.30 4.30 4.30 4.30 7,100 30,530
01 April 2026 4.28 4.28 4.20 4.20 12,100 50,908
31 March 2026 4.20 4.20 4.20 4.20 3,000 12,600
30 March 2026 - - - - 0 0
27 March 2026 4.20 4.20 4.20 4.20 100 420
26 March 2026 4.20 4.20 4.20 4.20 8,300 34,860
25 March 2026 4.14 4.40 4.14 4.20 102,006 428,490
24 March 2026 4.20 4.24 4.14 4.22 144,400 601,592
23 March 2026 4.18 4.22 4.10 4.22 100,900 413,952
20 March 2026 4.20 4.20 4.00 4.14 123,700 508,910
19 March 2026 4.20 4.20 4.20 4.20 239,100 1,004,220
18 March 2026 4.20 4.26 4.20 4.20 67,902 285,196
17 March 2026 4.20 4.30 4.18 4.20 210,401 903,406
16 March 2026 4.18 4.36 4.16 4.20 1,205,500 5,039,086
13 March 2026 4.22 4.24 4.16 4.18 45,900 192,910
12 March 2026 4.38 4.42 4.26 4.26 2,300 9,842
11 March 2026 4.28 4.30 4.24 4.26 33,800 144,068
10 March 2026 4.56 4.56 4.48 4.50 196,100 879,268
09 March 2026 4.38 4.54 4.36 4.40 35,800 156,856
06 March 2026 - - - - 0 0
05 March 2026 4.46 4.56 4.40 4.40 152,100 682,268
04 March 2026 4.46 4.46 4.28 4.46 62,000 269,510
02 March 2026 4.50 4.50 4.42 4.42 71,700 317,570
27 February 2026 4.48 4.56 4.36 4.56 180,300 786,874
26 February 2026 4.38 4.38 4.36 4.36 216,800 945,332
25 February 2026 4.46 4.58 4.38 4.38 18,700 83,024
24 February 2026 4.48 4.48 4.44 4.46 7,800 34,758
23 February 2026 4.52 4.54 4.48 4.48 4,400 19,858
20 February 2026 4.56 4.56 4.52 4.54 12,700 57,752
19 February 2026 4.58 4.60 4.54 4.54 3,400 15,580
18 February 2026 4.56 4.56 4.52 4.52 11,702 53,249
17 February 2026 4.58 4.58 4.42 4.44 22,700 101,270
16 February 2026 4.58 4.58 4.44 4.58 12,402 55,563
13 February 2026 4.52 4.52 4.52 4.52 501 2,264
12 February 2026 4.56 4.56 4.56 4.56 101 460
11 February 2026 4.54 4.56 4.46 4.46 3,000 13,468

Remark : Volume from SET main board.