Investor Relations

Stock Information

Historical Price

Filter Dates
From 05 January 2026 To 30 March 2026
Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Recent 2 weeks
(02 Mar 2026 To 16 Mar 2026) 		0.43 0.45 0.40 0.45 30,065,198 12,691,156
Previous 4 weeks
(02 Feb 2026 To 27 Feb 2026) 		0.48 0.51 0.40 0.43 60,708,812 28,492,973
Daily Historical Data
30 March 2026 0.44 0.45 0.43 0.45 118,700 52,320
27 March 2026 0.43 0.44 0.43 0.44 565,906 245,841
26 March 2026 0.44 0.44 0.43 0.43 632,201 272,257
25 March 2026 0.43 0.45 0.43 0.45 863,002 372,411
24 March 2026 0.42 0.43 0.42 0.43 69,306 29,198
23 March 2026 0.43 0.43 0.42 0.42 4,016,364 1,709,207
20 March 2026 0.43 0.44 0.42 0.42 3,736,430 1,606,296
19 March 2026 0.45 0.45 0.43 0.43 876,500 385,555
18 March 2026 0.44 0.45 0.43 0.45 1,771,901 764,321
17 March 2026 0.43 0.45 0.43 0.45 999,329 430,050
16 March 2026 0.44 0.45 0.43 0.45 2,102,406 910,132
13 March 2026 0.43 0.45 0.43 0.44 503,400 222,259
12 March 2026 0.44 0.44 0.43 0.43 272,254 118,764
11 March 2026 0.43 0.45 0.43 0.43 421,210 182,858
10 March 2026 0.42 0.43 0.41 0.43 5,687,423 2,356,920
09 March 2026 0.43 0.43 0.41 0.42 3,533,101 1,492,610
06 March 2026 0.44 0.44 0.42 0.43 3,552,004 1,497,625
05 March 2026 0.43 0.44 0.42 0.43 916,100 394,935
04 March 2026 0.43 0.43 0.40 0.42 8,351,400 3,505,845
02 March 2026 0.43 0.44 0.41 0.43 4,725,900 2,009,208
27 February 2026 0.43 0.44 0.42 0.43 5,078,001 2,186,403
26 February 2026 0.43 0.44 0.40 0.41 2,971,923 1,228,448
25 February 2026 0.44 0.44 0.42 0.43 1,440,876 625,489
24 February 2026 0.45 0.46 0.42 0.43 2,726,012 1,181,013
23 February 2026 0.46 0.47 0.45 0.45 2,461,300 1,135,484
20 February 2026 0.48 0.48 0.46 0.46 3,489,800 1,659,587
19 February 2026 0.46 0.48 0.46 0.47 4,200,503 1,973,139
18 February 2026 0.48 0.48 0.46 0.46 6,168,000 2,870,449
17 February 2026 0.48 0.49 0.47 0.48 5,110,930 2,433,521
16 February 2026 0.50 0.50 0.47 0.48 3,142,400 1,524,049
13 February 2026 0.50 0.51 0.48 0.49 4,751,409 2,342,536
12 February 2026 0.48 0.50 0.46 0.50 3,056,011 1,482,340
11 February 2026 0.48 0.48 0.47 0.48 2,553,625 1,209,350
10 February 2026 0.49 0.49 0.47 0.48 2,633,710 1,275,329
09 February 2026 0.50 0.50 0.48 0.49 1,687,508 827,211
06 February 2026 0.49 0.50 0.49 0.50 134,004 65,698
05 February 2026 0.49 0.51 0.49 0.49 2,446,582 1,211,840
04 February 2026 0.50 0.50 0.48 0.48 1,917,118 947,049
03 February 2026 0.48 0.50 0.48 0.49 381,000 183,876
02 February 2026 0.48 0.49 0.47 0.49 4,358,100 2,130,162
30 January 2026 0.47 0.49 0.47 0.48 884,100 424,164
29 January 2026 0.47 0.48 0.46 0.48 747,964 354,092
28 January 2026 0.48 0.49 0.47 0.49 1,813,801 861,695
27 January 2026 0.49 0.50 0.47 0.47 1,767,907 863,327
26 January 2026 0.48 0.49 0.48 0.48 61,360 29,453
23 January 2026 0.48 0.49 0.48 0.48 1,707,178 819,444
22 January 2026 0.49 0.50 0.47 0.47 751,930 359,024
21 January 2026 0.48 0.50 0.48 0.49 2,401,407 1,188,977
20 January 2026 0.50 0.50 0.48 0.50 2,275,800 1,104,640
19 January 2026 0.49 0.50 0.49 0.50 576,900 284,228
16 January 2026 0.49 0.51 0.49 0.50 403,500 201,655
15 January 2026 0.49 0.52 0.48 0.49 1,877,632 935,394
14 January 2026 0.50 0.50 0.48 0.48 186,100 89,347
13 January 2026 0.47 0.50 0.47 0.49 1,027,218 501,217
12 January 2026 0.48 0.48 0.46 0.47 281,119 131,389
09 January 2026 0.49 0.49 0.48 0.48 118,516 57,689
08 January 2026 0.50 0.50 0.49 0.50 514,302 256,908
07 January 2026 0.50 0.50 0.50 0.50 608,503 304,251
06 January 2026 0.49 0.50 0.49 0.50 89,001 43,647
05 January 2026 0.50 0.51 0.48 0.50 1,037,028 516,610
Remark : Volume from SET main board.