Historical Price
Historical price from 05 Feb 2026 To 08 May 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( To ) |
5.30 | 5.50 | 5.20 | 5.40 | 222,131,286 | 1,185,162,048 |
|
Previous 4 weeks
( To ) |
5.60 | 5.70 | 5.00 | 5.30 | 673,312,319 | 3,557,769,340 |
| Daily Historical Data | ||||||
| 5.40 | 5.45 | 5.35 | 5.40 | 21,517,924 | 116,227,757 | |
| 5.45 | 5.50 | 5.40 | 5.45 | 22,701,529 | 123,657,575 | |
| 5.30 | 5.45 | 5.30 | 5.40 | 43,327,223 | 233,182,168 | |
| 5.25 | 5.30 | 5.25 | 5.30 | 8,911,244 | 46,944,121 | |
| 5.25 | 5.30 | 5.20 | 5.30 | 19,662,544 | 103,394,952 | |
| 5.25 | 5.30 | 5.25 | 5.25 | 4,982,901 | 26,174,502 | |
| 5.35 | 5.35 | 5.25 | 5.30 | 16,742,871 | 88,675,889 | |
| 5.30 | 5.35 | 5.30 | 5.30 | 8,555,511 | 45,477,178 | |
| 5.30 | 5.30 | 5.25 | 5.30 | 11,445,469 | 60,347,274 | |
| 5.40 | 5.45 | 5.25 | 5.30 | 48,448,647 | 257,726,611 | |
| 5.50 | 5.50 | 5.40 | 5.40 | 17,864,921 | 97,388,533 | |
| 5.40 | 5.45 | 5.35 | 5.40 | 18,547,244 | 100,392,495 | |
| 5.35 | 5.40 | 5.25 | 5.40 | 14,369,149 | 76,812,267 | |
| 5.25 | 5.40 | 5.20 | 5.40 | 28,591,860 | 151,387,186 | |
| 5.30 | 5.35 | 5.25 | 5.25 | 20,553,584 | 108,648,499 | |
| 5.30 | 5.35 | 5.20 | 5.30 | 24,657,026 | 129,902,468 | |
| 5.40 | 5.40 | 5.25 | 5.25 | 22,359,160 | 118,803,995 | |
| 5.35 | 5.45 | 5.35 | 5.40 | 47,154,342 | 254,134,651 | |
| 5.25 | 5.30 | 5.20 | 5.30 | 13,991,166 | 73,646,204 | |
| 5.30 | 5.35 | 5.20 | 5.20 | 14,042,834 | 74,045,750 | |
| 5.25 | 5.30 | 5.20 | 5.30 | 17,921,374 | 94,429,029 | |
| 5.30 | 5.35 | 5.25 | 5.30 | 30,762,972 | 163,100,966 | |
| 5.20 | 5.25 | 5.15 | 5.25 | 33,672,239 | 175,465,755 | |
| 5.10 | 5.20 | 5.10 | 5.15 | 23,813,727 | 122,599,522 | |
| 5.10 | 5.20 | 5.10 | 5.10 | 25,016,389 | 128,551,349 | |
| 5.15 | 5.15 | 5.05 | 5.10 | 19,378,644 | 98,821,414 | |
| 5.15 | 5.25 | 5.15 | 5.20 | 45,055,499 | 233,873,978 | |
| 5.10 | 5.20 | 5.05 | 5.10 | 16,116,135 | 82,477,941 | |
| 5.15 | 5.15 | 5.00 | 5.10 | 36,746,923 | 186,688,660 | |
| 5.25 | 5.25 | 5.10 | 5.25 | 41,021,445 | 213,662,682 | |
| 5.25 | 5.25 | 5.15 | 5.15 | 34,624,148 | 179,660,452 | |
| 5.30 | 5.30 | 5.20 | 5.30 | 36,963,967 | 194,229,906 | |
| 5.30 | 5.35 | 5.20 | 5.25 | 46,003,995 | 243,896,520 | |
| 5.25 | 5.30 | 5.20 | 5.20 | 19,253,096 | 100,787,880 | |
| 5.35 | 5.40 | 5.25 | 5.25 | 40,401,383 | 213,419,158 | |
| 5.25 | 5.45 | 5.25 | 5.45 | 43,901,207 | 234,554,145 | |
| 5.40 | 5.45 | 5.30 | 5.30 | 31,254,663 | 167,926,267 | |
| 5.50 | 5.55 | 5.35 | 5.40 | 49,338,893 | 268,500,053 | |
| 5.35 | 5.60 | 5.35 | 5.55 | 43,650,472 | 238,966,282 | |
| 5.60 | 5.70 | 5.50 | 5.65 | 38,415,148 | 216,157,381 | |
| 5.70 | 5.70 | 5.45 | 5.70 | 67,954,398 | 378,061,321 | |
| 5.60 | 5.70 | 5.35 | 5.55 | 118,996,118 | 657,853,121 | |
| 6.00 | 6.20 | 5.95 | 5.95 | 105,881,423 | 639,159,895 | |
| 6.30 | 6.30 | 6.10 | 6.30 | 56,175,401 | 349,609,796 | |
| 6.05 | 6.25 | 5.95 | 6.20 | 83,307,426 | 511,016,370 | |
| 5.90 | 6.00 | 5.85 | 5.95 | 36,730,637 | 218,035,350 | |
| 5.80 | 5.90 | 5.75 | 5.85 | 52,387,673 | 304,281,586 | |
| 6.00 | 6.00 | 5.80 | 5.80 | 58,577,216 | 345,687,355 | |
| 6.05 | 6.10 | 5.90 | 6.00 | 77,039,638 | 459,811,857 | |
| 5.95 | 6.20 | 5.95 | 6.15 | 151,006,402 | 884,887,230 | |
| 5.95 | 6.00 | 5.90 | 5.95 | 50,688,877 | 300,939,691 | |
| 5.65 | 5.95 | 5.55 | 5.95 | 115,558,554 | 665,289,368 | |
| 5.50 | 5.65 | 5.45 | 5.60 | 44,514,627 | 247,246,447 | |
| 5.40 | 5.55 | 5.40 | 5.50 | 46,963,262 | 256,728,220 | |
| 5.30 | 5.50 | 5.25 | 5.45 | 63,381,689 | 340,978,966 | |
| 5.50 | 5.60 | 5.30 | 5.30 | 133,467,455 | 728,573,256 | |
| 5.50 | 5.55 | 5.45 | 5.50 | 58,398,856 | 319,888,395 | |
| 5.35 | 5.45 | 5.30 | 5.40 | 144,481,369 | 776,873,519 | |
| 5.20 | 5.25 | 5.15 | 5.20 | 31,627,103 | 164,579,888 | |
| 5.15 | 5.20 | 5.15 | 5.20 | 6,303,517 | 32,678,889 | |
Remark : Volume from SET main board.
, APTA and NOVA.
