Daily Historical Data From 01 Apr 2026 To 03 Jul 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08 Jun 2026 To 19 Jun 2026) 		0.33 0.36 0.31 0.34 4,046,309 1,366,806
Previous 4 weeks
(07 May 2026 To 05 Jun 2026) 		0.35 0.38 0.31 0.33 31,055,654 10,532,479
Daily Historical Data
03 Jul 2026 0.33 0.34 0.32 0.34 309,200 101,140
02 Jul 2026 0.33 0.34 0.33 0.33 127,200 41,986
01 Jul 2026 0.33 0.34 0.32 0.32 257,231 84,815
30 Jun 2026 0.34 0.34 0.32 0.34 55,200 18,228
29 Jun 2026 0.35 0.36 0.33 0.33 252,300 88,875
26 Jun 2026 0.34 0.36 0.32 0.36 494,102 170,536
25 Jun 2026 0.34 0.34 0.32 0.33 246,001 81,729
24 Jun 2026 0.34 0.34 0.33 0.33 17,201 5,680
23 Jun 2026 0.35 0.36 0.33 0.34 60,501 20,872
22 Jun 2026 0.34 0.36 0.34 0.36 591,897 207,610
19 Jun 2026 0.33 0.36 0.33 0.34 1,795,500 620,364
18 Jun 2026 0.32 0.35 0.32 0.32 1,150,993 381,320
17 Jun 2026 0.33 0.35 0.32 0.33 455,600 155,204
16 Jun 2026 0.33 0.34 0.32 0.33 6,701 2,213
15 Jun 2026 0.33 0.34 0.32 0.34 89,905 29,749
12 Jun 2026 0.33 0.33 0.32 0.33 7,306 2,350
11 Jun 2026 0.33 0.33 0.32 0.33 1,202 394
10 Jun 2026 0.32 0.34 0.31 0.33 78,700 25,325
09 Jun 2026 0.33 0.34 0.31 0.33 399,300 129,644
08 Jun 2026 0.33 0.34 0.32 0.34 61,102 20,243
05 Jun 2026 0.33 0.33 0.32 0.33 2,100 684
04 Jun 2026 0.33 0.33 0.32 0.32 64,083 20,608
02 Jun 2026 0.32 0.33 0.31 0.32 44,700 14,304
29 May 2026 0.33 0.33 0.31 0.32 195,700 62,623
28 May 2026 0.34 0.34 0.32 0.33 17,217 5,697
27 May 2026 0.32 0.34 0.32 0.34 170,050 55,644
26 May 2026 0.32 0.33 0.31 0.32 345,600 108,973
25 May 2026 0.32 0.34 0.32 0.32 185,500 60,549
22 May 2026 0.33 0.34 0.32 0.32 422,300 137,385
21 May 2026 0.33 0.33 0.32 0.33 20,100 6,632
20 May 2026 0.32 0.34 0.32 0.34 287,400 93,180
19 May 2026 0.33 0.35 0.32 0.33 589,400 193,426
18 May 2026 0.32 0.34 0.32 0.33 24,731,181 8,405,917
15 May 2026 0.35 0.35 0.33 0.34 196,006 66,296
14 May 2026 0.34 0.35 0.33 0.34 161,600 54,937
13 May 2026 0.34 0.35 0.33 0.34 17,300 5,785
12 May 2026 0.34 0.36 0.33 0.34 346,400 118,834
11 May 2026 0.33 0.35 0.32 0.34 65,800 21,914
08 May 2026 0.32 0.34 0.32 0.33 307,600 100,896
07 May 2026 0.35 0.38 0.32 0.32 2,885,617 998,195
06 May 2026 0.34 0.37 0.33 0.35 515,121 182,822
05 May 2026 0.33 0.34 0.32 0.34 284,000 95,145
30 Apr 2026 0.32 0.33 0.31 0.31 216,100 67,100
29 Apr 2026 0.33 0.33 0.31 0.33 31,712 9,855
28 Apr 2026 0.33 0.33 0.33 0.33 100 33
27 Apr 2026 0.31 0.33 0.31 0.31 29,300 9,367
24 Apr 2026 0.32 0.33 0.31 0.31 2,300 737
23 Apr 2026 0.33 0.33 0.31 0.31 27,900 8,706
22 Apr 2026 0.33 0.33 0.32 0.32 9,400 3,020
21 Apr 2026 0.33 0.33 0.32 0.32 110,903 35,503
20 Apr 2026 0.33 0.34 0.31 0.31 149,000 47,737
17 Apr 2026 0.34 0.34 0.32 0.32 21,221 6,794
16 Apr 2026 0.31 0.35 0.31 0.33 396,410 132,080
10 Apr 2026 0.32 0.32 0.31 0.31 14,700 4,578
09 Apr 2026 0.31 0.32 0.31 0.31 90,500 28,058
08 Apr 2026 0.32 0.33 0.31 0.31 35,900 11,436
07 Apr 2026 0.31 0.31 0.31 0.31 40,662 12,605
03 Apr 2026 0.32 0.33 0.31 0.31 28,932 9,067
02 Apr 2026 0.33 0.33 0.31 0.33 9,501 3,066
01 Apr 2026 0.33 0.33 0.31 0.32 21,411 6,854

Remark : Volume from SET main board.