Historical price from Feb 02, 2026
to Mar 31, 2026
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 31/03/2026 |
3.50 |
3.54 |
3.48 |
3.50 |
4,018,272 |
14,093,754 |
| 30/03/2026 |
3.46 |
3.58 |
3.44 |
3.50 |
10,851,166 |
38,139,179 |
| 27/03/2026 |
3.50 |
3.58 |
3.48 |
3.50 |
10,355,600 |
36,439,042 |
| 26/03/2026 |
3.46 |
3.50 |
3.44 |
3.50 |
1,566,250 |
5,440,751 |
| 25/03/2026 |
3.44 |
3.52 |
3.42 |
3.50 |
4,464,782 |
15,538,189 |
| 24/03/2026 |
3.44 |
3.46 |
3.42 |
3.42 |
2,926,307 |
10,067,588 |
| 23/03/2026 |
3.34 |
3.50 |
3.34 |
3.42 |
4,044,902 |
13,953,553 |
| 20/03/2026 |
3.40 |
3.42 |
3.36 |
3.40 |
1,020,239 |
3,458,379 |
| 19/03/2026 |
3.48 |
3.50 |
3.34 |
3.34 |
7,914,748 |
27,015,128 |
| 18/03/2026 |
3.42 |
3.56 |
3.38 |
3.48 |
9,984,000 |
34,820,714 |
| 17/03/2026 |
3.38 |
3.42 |
3.36 |
3.38 |
6,014,462 |
20,365,495 |
| 16/03/2026 |
3.36 |
3.40 |
3.36 |
3.38 |
2,915,172 |
9,853,468 |
| 13/03/2026 |
3.46 |
3.46 |
3.36 |
3.40 |
9,148,659 |
31,018,475 |
| 12/03/2026 |
3.50 |
3.50 |
3.42 |
3.46 |
3,263,890 |
11,303,887 |
| 11/03/2026 |
3.56 |
3.58 |
3.48 |
3.50 |
5,133,220 |
18,119,088 |
| 10/03/2026 |
3.52 |
3.58 |
3.50 |
3.52 |
4,781,704 |
16,894,922 |
| 09/03/2026 |
3.32 |
3.50 |
3.32 |
3.48 |
5,420,411 |
18,582,675 |
| 06/03/2026 |
3.50 |
3.50 |
3.34 |
3.44 |
11,729,740 |
39,917,709 |
| 05/03/2026 |
3.60 |
3.66 |
3.46 |
3.50 |
6,272,946 |
22,068,112 |
| 04/03/2026 |
3.70 |
3.78 |
3.40 |
3.50 |
16,037,733 |
56,812,420 |
| 02/03/2026 |
4.02 |
4.06 |
3.90 |
3.90 |
15,323,319 |
61,000,736 |
| 27/02/2026 |
4.22 |
4.22 |
4.06 |
4.08 |
13,285,479 |
54,517,968 |
| 26/02/2026 |
4.22 |
4.22 |
4.14 |
4.18 |
7,180,070 |
29,933,458 |
| 25/02/2026 |
4.24 |
4.26 |
4.18 |
4.18 |
10,070,682 |
42,393,195 |
| 24/02/2026 |
4.32 |
4.32 |
4.18 |
4.22 |
8,454,983 |
35,751,765 |
| 23/02/2026 |
4.48 |
4.48 |
4.26 |
4.30 |
8,349,476 |
36,565,503 |
| 20/02/2026 |
4.50 |
4.50 |
4.30 |
4.30 |
13,139,320 |
57,668,395 |
| 19/02/2026 |
4.62 |
4.66 |
4.56 |
4.58 |
5,634,911 |
25,862,555 |
| 18/02/2026 |
4.68 |
4.68 |
4.58 |
4.58 |
5,126,721 |
23,655,991 |
| 17/02/2026 |
4.50 |
4.64 |
4.50 |
4.62 |
3,734,598 |
17,179,675 |
| 16/02/2026 |
4.58 |
4.64 |
4.54 |
4.54 |
3,139,694 |
14,384,068 |
| 13/02/2026 |
4.52 |
4.60 |
4.52 |
4.56 |
3,321,285 |
15,102,259 |
| 12/02/2026 |
4.40 |
4.60 |
4.38 |
4.58 |
4,658,279 |
20,868,057 |
| 11/02/2026 |
4.34 |
4.46 |
4.34 |
4.38 |
3,996,766 |
17,602,328 |
| 10/02/2026 |
4.30 |
4.36 |
4.24 |
4.36 |
4,565,145 |
19,599,096 |
| 09/02/2026 |
4.36 |
4.36 |
4.30 |
4.30 |
2,565,744 |
11,101,157 |
| 06/02/2026 |
4.30 |
4.32 |
4.28 |
4.30 |
1,348,498 |
5,802,484 |
| 05/02/2026 |
4.30 |
4.34 |
4.30 |
4.32 |
2,059,101 |
8,908,791 |
| 04/02/2026 |
4.24 |
4.28 |
4.22 |
4.28 |
1,095,614 |
4,668,318 |
| 03/02/2026 |
4.22 |
4.26 |
4.18 |
4.24 |
1,464,454 |
6,171,767 |
| 02/02/2026 |
4.22 |
4.26 |
4.18 |
4.22 |
1,702,076 |
7,167,613 |
Remark : Volume from SET main board.