Investor Relations

Stock Information

Historical Price

Filter Dates
From 03 July 2026 To 29 September 2026
Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Recent 2 weeks
(02 Sep 2026 To 15 Sep 2026) 		0.58 0.61 0.55 0.59 20,126,017 11,708,600
Previous 4 weeks
(04 Aug 2026 To 01 Sep 2026) 		0.53 0.61 0.50 0.58 42,551,372 23,739,434
Daily Historical Data
29 September 2026 0.70 0.70 0.69 0.70 1,146,300 796,775
28 September 2026 0.70 0.71 0.69 0.69 318,500 222,615
25 September 2026 0.70 0.71 0.70 0.70 916,100 641,597
24 September 2026 0.71 0.71 0.69 0.70 1,732,817 1,214,101
23 September 2026 0.70 0.72 0.69 0.71 2,607,310 1,823,005
22 September 2026 0.69 0.71 0.69 0.70 2,357,310 1,655,680
21 September 2026 0.68 0.70 0.67 0.69 3,854,019 2,667,026
18 September 2026 0.65 0.74 0.64 0.69 29,600,845 20,428,479
17 September 2026 0.60 0.66 0.60 0.64 147,440,460 95,694,335
16 September 2026 0.59 0.61 0.59 0.60 2,115,601 1,263,365
15 September 2026 0.61 0.61 0.59 0.59 1,405,110 842,106
14 September 2026 0.60 0.61 0.59 0.60 1,851,639 1,111,231
11 September 2026 0.58 0.61 0.57 0.60 5,916,400 3,505,722
10 September 2026 0.59 0.59 0.57 0.59 1,842,600 1,067,718
09 September 2026 0.58 0.59 0.57 0.58 1,841,200 1,066,587
08 September 2026 0.56 0.58 0.56 0.58 1,305,900 744,334
07 September 2026 0.56 0.57 0.56 0.57 734,136 416,667
04 September 2026 0.57 0.57 0.56 0.57 976,722 548,615
03 September 2026 0.57 0.57 0.56 0.57 1,643,408 927,821
02 September 2026 0.58 0.59 0.55 0.57 2,608,902 1,477,799
01 September 2026 0.59 0.61 0.58 0.58 5,594,683 3,310,709
31 August 2026 0.59 0.59 0.58 0.58 801,200 464,951
28 August 2026 0.58 0.59 0.57 0.58 2,234,550 1,303,881
27 August 2026 0.55 0.59 0.55 0.59 8,551,552 4,905,589
26 August 2026 0.54 0.55 0.54 0.55 732,300 398,408
25 August 2026 0.55 0.56 0.54 0.55 1,785,100 985,235
24 August 2026 0.55 0.55 0.54 0.55 536,054 292,831
21 August 2026 0.55 0.56 0.55 0.56 1,187,975 655,791
20 August 2026 0.56 0.57 0.55 0.56 1,725,600 965,481
19 August 2026 0.54 0.57 0.54 0.56 2,656,435 1,488,365
18 August 2026 0.55 0.56 0.54 0.55 2,453,510 1,349,408
17 August 2026 0.53 0.55 0.50 0.55 8,240,900 4,360,114
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
Remark : Volume from SET main board.