12 February 2026 To 15 May 2026
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Summary | ||||||
|
Previous 2 weeks
( 16 April 2026 To 29 April 2026 ) |
5.40 | 5.50 | 5.10 | 5.35 | 346,573 | 1,807,581 |
|
Previous 4 weeks
( 13 March 2026 To 10 April 2026 ) |
5.80 | 6.00 | 5.10 | 5.40 | 426,399 | 2,302,647 |
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Daily historical data | ||||||
| 15 May 2026 | 4.96 | 4.96 | 4.88 | 4.90 | 55,918 | 273,994 |
| 14 May 2026 | 4.98 | 5.00 | 4.90 | 5.00 | 46,364 | 229,630 |
| 13 May 2026 | 5.00 | 5.10 | 4.98 | 5.05 | 22,737 | 113,633 |
| 12 May 2026 | 5.15 | 5.20 | 5.00 | 5.00 | 128,330 | 648,736 |
| 11 May 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 16,121 | 84,095 |
| 08 May 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 3,000 | 15,750 |
| 07 May 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 66,420 | 351,487 |
| 06 May 2026 | 5.25 | 5.30 | 5.15 | 5.30 | 3,440 | 17,972 |
| 05 May 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 4,640 | 24,340 |
| 30 April 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 402 | 2,119 |
| 29 April 2026 | 5.20 | 5.40 | 5.10 | 5.35 | 19,416 | 101,678 |
| 28 April 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 28,904 | 150,315 |
| 27 April 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 22,628 | 117,725 |
| 24 April 2026 | 5.20 | 5.25 | 5.10 | 5.20 | 41,542 | 213,042 |
| 23 April 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 64,808 | 335,851 |
| 22 April 2026 | 5.20 | 5.35 | 5.20 | 5.25 | 94,633 | 493,244 |
| 21 April 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 43,338 | 228,291 |
| 20 April 2026 | 5.30 | 5.45 | 5.25 | 5.30 | 18,402 | 97,565 |
| 17 April 2026 | 5.45 | 5.50 | 5.25 | 5.50 | 6,502 | 35,005 |
| 16 April 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 6,400 | 34,865 |
| 10 April 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 14,700 | 79,195 |
| 09 April 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 1,201 | 6,455 |
| 08 April 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 1,701 | 9,185 |
| 07 April 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 6,304 | 33,436 |
| 03 April 2026 | 5.25 | 5.45 | 5.25 | 5.30 | 13,400 | 70,960 |
| 02 April 2026 | 5.45 | 5.55 | 5.35 | 5.55 | 2,411 | 13,199 |
| 01 April 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 14,801 | 80,455 |
| 31 March 2026 | 5.35 | 5.70 | 5.35 | 5.70 | 15,000 | 80,610 |
| 30 March 2026 | 5.30 | 5.60 | 5.25 | 5.40 | 1,700 | 9,040 |
| 27 March 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 13,000 | 68,715 |
| 26 March 2026 | 5.40 | 5.50 | 5.10 | 5.25 | 150,620 | 787,649 |
| 25 March 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 10,600 | 58,875 |
| 24 March 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 800 | 4,425 |
| 23 March 2026 | 5.40 | 5.60 | 5.40 | 5.50 | 4,301 | 23,775 |
| 20 March 2026 | 5.55 | 5.60 | 5.40 | 5.45 | 75,221 | 410,716 |
| 19 March 2026 | 5.75 | 5.90 | 5.50 | 5.55 | 75,300 | 418,620 |
| 18 March 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 7,210 | 41,874 |
| 17 March 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 16,829 | 97,723 |
| 16 March 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 800 | 4,795 |
| 13 March 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 500 | 2,945 |
| 12 March 2026 | 5.85 | 6.00 | 5.80 | 5.80 | 25,400 | 147,490 |
| 11 March 2026 | 6.05 | 6.10 | 5.85 | 6.00 | 28,400 | 168,085 |
| 10 March 2026 | 5.80 | 6.05 | 5.65 | 6.05 | 55,984 | 327,976 |
| 09 March 2026 | 5.80 | 6.00 | 5.50 | 5.90 | 46,400 | 259,195 |
| 06 March 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 2,900 | 17,325 |
| 05 March 2026 | 6.20 | 6.20 | 5.80 | 5.95 | 7,700 | 45,590 |
| 04 March 2026 | 5.85 | 6.15 | 5.35 | 5.45 | 30,605 | 173,095 |
| 02 March 2026 | 6.40 | 6.45 | 5.85 | 6.05 | 43,606 | 263,496 |
| 27 February 2026 | 6.35 | 6.45 | 6.30 | 6.45 | 17,900 | 114,855 |
| 26 February 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 10,300 | 64,970 |
| 25 February 2026 | 6.40 | 6.50 | 6.20 | 6.40 | 26,800 | 169,530 |
| 24 February 2026 | 6.40 | 6.50 | 6.05 | 6.45 | 23,901 | 151,858 |
| 23 February 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 22,800 | 142,715 |
| 20 February 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 37,924 | 237,574 |
| 19 February 2026 | 6.05 | 6.50 | 6.05 | 6.50 | 113,701 | 718,171 |
| 18 February 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 22,315 | 132,693 |
| 17 February 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 42,700 | 247,950 |
| 16 February 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 1,602 | 9,236 |
| 13 February 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 36,500 | 205,365 |
| 12 February 2026 | 5.75 | 5.75 | 5.60 | 5.75 | 27,900 | 158,980 |
Remark : Volume from SET main board.