26 May 2026 To 24 August 2026
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Summary | ||||||
|
Previous 2 weeks
( 23 July 2026 To 07 August 2026 ) |
5.05 | 5.15 | 4.94 | 5.00 | 334,448 | 1,695,405 |
|
Previous 4 weeks
( 25 June 2026 To 22 July 2026 ) |
4.80 | 5.40 | 4.72 | 5.05 | 916,897 | 4,533,054 |
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Daily historical data | ||||||
| 24 August 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 1,402 | 7,009 |
| 21 August 2026 | 5.05 | 5.05 | 4.96 | 5.00 | 25,400 | 126,345 |
| 20 August 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5,202 | 26,790 |
| 19 August 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 6,928 | 35,304 |
| 18 August 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 33,100 | 167,015 |
| 17 August 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 29,200 | 146,035 |
| 14 August 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 112,508 | 568,587 |
| 13 August 2026 | 5.25 | 5.25 | 5.00 | 5.25 | 137,000 | 693,665 |
| 11 August 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 59,302 | 305,415 |
| 10 August 2026 | 4.96 | 5.10 | 4.96 | 5.05 | 28,601 | 143,789 |
| 07 August 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 20,202 | 100,714 |
| 06 August 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 20,002 | 99,940 |
| 05 August 2026 | 5.05 | 5.05 | 4.96 | 4.98 | 38,604 | 192,593 |
| 04 August 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 12,000 | 60,235 |
| 03 August 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 109,702 | 559,380 |
| 31 July 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 2,200 | 11,120 |
| 30 July 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 12,538 | 63,743 |
| 27 July 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 300 | 1,545 |
| 24 July 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 2,100 | 10,710 |
| 23 July 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 116,800 | 595,425 |
| 22 July 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 17,200 | 86,870 |
| 21 July 2026 | 5.00 | 5.15 | 5.00 | 5.05 | 32,612 | 163,755 |
| 20 July 2026 | 5.25 | 5.30 | 5.15 | 5.25 | 11,506 | 59,901 |
| 17 July 2026 | 5.10 | 5.30 | 5.00 | 5.25 | 20,600 | 105,180 |
| 16 July 2026 | 5.15 | 5.40 | 5.10 | 5.30 | 79,301 | 419,644 |
| 15 July 2026 | 5.35 | 5.40 | 5.10 | 5.20 | 18,400 | 95,375 |
| 14 July 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 87,003 | 450,760 |
| 13 July 2026 | 5.15 | 5.15 | 4.96 | 5.10 | 30,600 | 153,854 |
| 10 July 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 42,000 | 211,191 |
| 09 July 2026 | 4.84 | 5.00 | 4.84 | 4.98 | 59,100 | 288,178 |
| 08 July 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 3,303 | 15,877 |
| 07 July 2026 | 4.88 | 4.88 | 4.72 | 4.80 | 10,300 | 49,364 |
| 06 July 2026 | 4.78 | 4.90 | 4.78 | 4.90 | 1,200 | 5,760 |
| 03 July 2026 | 4.80 | 4.88 | 4.78 | 4.88 | 133,301 | 640,070 |
| 02 July 2026 | 4.78 | 4.86 | 4.78 | 4.78 | 72,000 | 345,074 |
| 01 July 2026 | 4.84 | 4.90 | 4.80 | 4.80 | 54,600 | 265,400 |
| 30 June 2026 | 4.82 | 4.86 | 4.80 | 4.80 | 174,721 | 843,706 |
| 29 June 2026 | 4.84 | 4.86 | 4.80 | 4.80 | 30,100 | 145,416 |
| 26 June 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 15,200 | 72,840 |
| 25 June 2026 | 4.80 | 4.90 | 4.78 | 4.80 | 23,850 | 114,839 |
| 24 June 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 7,608 | 36,467 |
| 23 June 2026 | 4.78 | 4.80 | 4.74 | 4.74 | 9,300 | 44,376 |
| 22 June 2026 | 4.76 | 4.78 | 4.76 | 4.76 | 5,100 | 24,318 |
| 19 June 2026 | 4.86 | 4.86 | 4.76 | 4.80 | 20,587 | 99,344 |
| 18 June 2026 | 4.80 | 4.84 | 4.76 | 4.84 | 68,500 | 328,438 |
| 17 June 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 19,400 | 92,752 |
| 16 June 2026 | 4.76 | 4.80 | 4.74 | 4.80 | 25,000 | 119,332 |
| 15 June 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 11,001 | 52,344 |
| 12 June 2026 | 4.80 | 4.80 | 4.76 | 4.80 | 10,834 | 51,923 |
| 11 June 2026 | 4.78 | 4.82 | 4.70 | 4.82 | 18,700 | 89,044 |
| 10 June 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 7,900 | 38,234 |
| 09 June 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 11,110 | 53,754 |
| 08 June 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 212 | 1,020 |
| 05 June 2026 | 4.84 | 4.84 | 4.80 | 4.84 | 11,101 | 53,486 |
| 04 June 2026 | 4.72 | 4.84 | 4.72 | 4.80 | 73,237 | 352,530 |
| 02 June 2026 | 4.70 | 4.76 | 4.70 | 4.70 | 49,650 | 234,017 |
| 29 May 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 75,202 | 355,843 |
| 28 May 2026 | 4.72 | 4.72 | 4.64 | 4.72 | 50,249 | 235,155 |
| 27 May 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 21,102 | 99,743 |
| 26 May 2026 | 4.72 | 4.72 | 4.66 | 4.72 | 14,449 | 67,925 |
Remark : Volume from SET main board.