From:

To:

View Result

From 22 January 2026 To 22 April 2026

Date	Open	High	Low	Close	Volume (Shares)	Value (Baht)
Summary
Recent 2 weeks (20 March 2026 To 02 April 2026)	1.54	1.58	1.50	1.57	1,220,234	1,877,982
Previous 4 weeks (19 February 2026 To 19 March 2026)	1.61	1.63	1.40	1.55	3,457,083	5,359,287
Daily Historical Data
22 April 2026	1.56	1.57	1.56	1.56	95,100	148,412
21 April 2026	1.57	1.59	1.56	1.57	139,701	219,495
20 April 2026	1.56	1.58	1.55	1.57	42,501	66,275
17 April 2026	1.54	1.57	1.54	1.57	46,300	72,469
16 April 2026	1.54	1.57	1.54	1.56	44,900	70,009
10 April 2026	1.56	1.57	1.56	1.56	29,100	45,506
09 April 2026	1.56	1.56	1.55	1.56	11,800	18,402
08 April 2026	1.56	1.57	1.54	1.56	116,500	181,985
07 April 2026	1.55	1.56	1.55	1.55	158,402	245,524
03 April 2026	1.55	1.57	1.54	1.55	24,700	38,121
02 April 2026	1.56	1.58	1.55	1.57	80,700	126,386
01 April 2026	1.55	1.56	1.54	1.55	140,300	217,018
31 March 2026	1.54	1.55	1.54	1.55	186,200	286,756
30 March 2026	1.54	1.54	1.53	1.54	204,900	314,277
27 March 2026	1.53	1.55	1.53	1.54	50,701	78,078
26 March 2026	1.55	1.55	1.53	1.53	15,530	23,921
25 March 2026	1.55	1.55	1.54	1.55	121,601	188,477
24 March 2026	1.51	1.55	1.51	1.55	69,500	107,436
23 March 2026	1.55	1.55	1.50	1.53	323,101	492,605
20 March 2026	1.54	1.56	1.54	1.56	27,701	43,028
19 March 2026	1.57	1.57	1.54	1.55	4,032	6,227
18 March 2026	1.55	1.57	1.55	1.57	104,026	162,306
17 March 2026	1.55	1.56	1.55	1.56	7,301	11,388
16 March 2026	1.55	1.56	1.55	1.56	11,900	18,448
13 March 2026	1.53	1.57	1.53	1.56	42,901	66,568
12 March 2026	1.56	1.56	1.53	1.56	89,453	139,281
11 March 2026	1.56	1.57	1.55	1.56	25,700	39,954
10 March 2026	1.56	1.56	1.54	1.56	127,800	199,073
09 March 2026	1.48	1.56	1.40	1.56	261,111	392,116
06 March 2026	1.49	1.51	1.48	1.51	77,601	115,235
05 March 2026	1.49	1.51	1.48	1.50	135,974	201,877
04 March 2026	1.52	1.52	1.47	1.48	253,600	376,973
02 March 2026	1.52	1.56	1.50	1.53	379,819	577,721
27 February 2026	1.57	1.58	1.56	1.56	103,605	161,821
26 February 2026	1.58	1.59	1.56	1.57	513,200	807,483
25 February 2026	1.58	1.59	1.57	1.57	345,541	545,946
24 February 2026	1.58	1.60	1.54	1.60	377,008	586,274
23 February 2026	1.63	1.63	1.53	1.60	302,700	477,749
20 February 2026	1.61	1.63	1.58	1.62	175,622	281,484
19 February 2026	1.61	1.63	1.61	1.63	118,189	191,363
18 February 2026	1.62	1.62	1.60	1.62	224,901	362,153
17 February 2026	1.61	1.62	1.60	1.61	114,100	183,576
16 February 2026	1.58	1.62	1.58	1.61	22,350	35,494
13 February 2026	1.60	1.62	1.60	1.62	28,711	46,145
12 February 2026	1.55	1.61	1.54	1.61	644,972	1,022,971
11 February 2026	1.53	1.58	1.53	1.55	718,451	1,110,016
10 February 2026	1.54	1.55	1.52	1.55	35,392	54,681
09 February 2026	1.52	1.54	1.52	1.54	103,450	158,424
06 February 2026	1.51	1.54	1.51	1.52	128,600	194,855
05 February 2026	1.52	1.52	1.51	1.52	8,650	13,111
04 February 2026	1.51	1.52	1.51	1.52	5,607	8,481
03 February 2026	1.51	1.52	1.51	1.51	25,900	39,334
02 February 2026	1.51	1.52	1.51	1.51	74,730	112,983
30 January 2026	1.51	1.52	1.50	1.51	19,500	29,346
29 January 2026	1.51	1.52	1.51	1.52	4,870	7,385
28 January 2026	1.52	1.52	1.50	1.51	102,903	155,375
27 January 2026	1.51	1.52	1.51	1.51	25,361	38,429
26 January 2026	1.51	1.53	1.51	1.51	28,454	43,083
23 January 2026	1.50	1.52	1.50	1.52	27,750	41,920
22 January 2026	1.52	1.54	1.51	1.52	83,354	126,701

Remark :

Volume from SET main board.