26 January 2026 To 24 April 2026
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Summary | ||||||
|
Previous 2 weeks
( 24 March 2026 To 07 April 2026 ) |
5.50 | 5.70 | 5.10 | 5.30 | 228,636 | 1,207,364 |
|
Previous 4 weeks
( 23 February 2026 To 23 March 2026 ) |
6.20 | 6.50 | 5.35 | 5.50 | 522,857 | 3,046,628 |
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Daily historical data | ||||||
| 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 |
| 11 February 2026 | 5.65 | 5.75 | 5.60 | 5.75 | 34,602 | 195,831 |
| 10 February 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 18,200 | 100,780 |
| 09 February 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 33,700 | 184,650 |
| 06 February 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 23,703 | 129,361 |
| 05 February 2026 | 5.50 | 5.70 | 5.45 | 5.60 | 11,838 | 65,613 |
| 04 February 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 67,200 | 369,655 |
| 03 February 2026 | 5.50 | 5.70 | 5.50 | 5.60 | 300,700 | 1,680,440 |
| 02 February 2026 | 5.75 | 5.75 | 5.50 | 5.60 | 20,900 | 116,015 |
| 30 January 2026 | 5.70 | 5.80 | 5.60 | 5.80 | 37,500 | 214,510 |
| 29 January 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5,000 | 28,200 |
| 28 January 2026 | 5.50 | 5.75 | 5.50 | 5.65 | 46,400 | 260,735 |
| 27 January 2026 | 5.60 | 5.65 | 5.50 | 5.60 | 18,301 | 101,580 |
| 26 January 2026 | 5.55 | 5.65 | 5.50 | 5.65 | 14,400 | 79,985 |
Remark : Volume from SET main board.