Investor Relations

Stock Information

Historical Price

Filter Dates
From 18 May 2026 To 14 August 2026
Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Recent 2 weeks
(15 Jul 2026 To 30 Jul 2026) 		0.55 0.59 0.51 0.52 22,946,617 12,592,767
Previous 4 weeks
(17 Jun 2026 To 14 Jul 2026) 		0.58 0.75 0.53 0.54 243,844,765 157,902,544
Daily Historical Data
14 August 2026 0.54 0.55 0.54 0.54 668,400 360,966
13 August 2026 0.54 0.55 0.54 0.54 615,100 333,188
11 August 2026 0.54 0.55 0.54 0.54 815,364 443,660
10 August 2026 0.54 0.55 0.53 0.55 1,113,236 602,835
07 August 2026 0.54 0.54 0.53 0.54 132,994 70,580
06 August 2026 0.54 0.54 0.53 0.54 956,856 514,261
05 August 2026 0.53 0.54 0.53 0.54 682,718 363,697
04 August 2026 0.53 0.54 0.53 0.54 1,066,845 569,484
03 August 2026 0.53 0.54 0.52 0.53 2,100,533 1,122,907
31 July 2026 0.53 0.54 0.53 0.54 940,150 499,970
30 July 2026 0.53 0.55 0.51 0.52 2,923,000 1,540,054
27 July 2026 0.55 0.55 0.53 0.55 1,358,704 734,386
24 July 2026 0.55 0.56 0.54 0.55 667,229 365,637
23 July 2026 0.55 0.56 0.54 0.55 1,870,850 1,028,648
22 July 2026 0.54 0.56 0.54 0.55 477,912 261,512
21 July 2026 0.55 0.56 0.54 0.55 1,564,927 854,430
20 July 2026 0.54 0.55 0.54 0.54 502,651 272,721
17 July 2026 0.54 0.56 0.54 0.54 1,739,561 950,444
16 July 2026 0.56 0.59 0.53 0.54 10,942,401 6,087,062
15 July 2026 0.55 0.57 0.54 0.56 899,382 497,873
14 July 2026 0.55 0.56 0.53 0.54 2,791,511 1,516,482
13 July 2026 0.55 0.58 0.55 0.55 6,790,456 3,832,984
10 July 2026 0.55 0.57 0.53 0.56 2,887,810 1,575,528
09 July 2026 0.53 0.55 0.53 0.55 1,381,447 744,309
08 July 2026 0.56 0.57 0.53 0.53 3,214,230 1,745,553
07 July 2026 0.56 0.57 0.55 0.55 2,586,005 1,437,502
06 July 2026 0.54 0.57 0.53 0.56 9,922,614 5,546,542
03 July 2026 0.56 0.57 0.53 0.54 10,818,583 5,862,411
02 July 2026 0.58 0.59 0.54 0.56 9,648,189 5,424,264
01 July 2026 0.65 0.67 0.57 0.58 60,696,981 38,009,934
30 June 2026 0.70 0.75 0.65 0.65 130,728,204 90,842,105
29 June 2026 0.57 0.58 0.56 0.58 27,900 15,918
26 June 2026 0.58 0.58 0.56 0.58 293,833 166,813
25 June 2026 0.58 0.59 0.56 0.57 181,602 103,188
24 June 2026 0.58 0.59 0.57 0.57 656,500 379,551
23 June 2026 0.56 0.58 0.56 0.57 189,200 107,790
22 June 2026 0.57 0.59 0.57 0.57 260,600 150,862
19 June 2026 0.58 0.58 0.57 0.57 373,100 214,653
18 June 2026 0.57 0.58 0.56 0.58 56,000 32,336
17 June 2026 0.58 0.58 0.56 0.57 340,000 193,819
16 June 2026 0.57 0.58 0.56 0.57 1,032,801 590,871
15 June 2026 0.54 0.57 0.54 0.56 367,700 206,848
12 June 2026 0.55 0.55 0.53 0.54 148,401 79,723
11 June 2026 0.52 0.55 0.52 0.55 389,326 206,844
10 June 2026 0.57 0.58 0.41 0.51 8,129,144 4,134,102
09 June 2026 0.57 0.59 0.57 0.58 398,006 231,902
08 June 2026 0.55 0.59 0.55 0.58 2,720,037 1,557,486
05 June 2026 0.54 0.55 0.53 0.55 940,100 508,429
04 June 2026 0.52 0.54 0.51 0.54 763,208 403,844
02 June 2026 0.53 0.54 0.52 0.53 441,515 232,484
29 May 2026 0.52 0.53 0.52 0.53 927,403 483,030
28 May 2026 0.51 0.53 0.51 0.53 1,585,600 825,286
27 May 2026 0.53 0.53 0.52 0.52 169,900 88,515
26 May 2026 0.53 0.54 0.52 0.53 287,300 151,639
25 May 2026 0.52 0.53 0.52 0.53 534,401 283,057
22 May 2026 0.51 0.53 0.51 0.52 6,327,688 3,281,253
21 May 2026 0.52 0.53 0.52 0.52 258,300 134,388
20 May 2026 0.52 0.53 0.52 0.53 1,450,900 754,470
19 May 2026 0.52 0.54 0.52 0.52 1,618,700 851,983
18 May 2026 0.50 0.53 0.50 0.52 1,799,900 925,512
Remark : Volume from SET main board.