Historical Price

ราคาย้อนหลัง จาก 18 May 2026 - To 14 Aug 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(15 July 2026 To 30 July 2026)		 0.56 0.58 0.51 0.52 15,417,364 8,510,095
Previous 4 weeks
(17 June 2026 To 14 July 2026)		 0.48 0.58 0.46 0.56 69,149,463 35,763,845
Daily Historical Data
14 August 2026 0.47 0.48 0.46 0.46 498,833 233,105
13 August 2026 0.47 0.48 0.46 0.47 581,999 273,570
11 August 2026 0.51 0.51 0.46 0.47 11,447,601 5,473,128
10 August 2026 0.55 0.55 0.54 0.54 676,610 367,739
07 August 2026 0.55 0.56 0.55 0.55 615,711 338,922
06 August 2026 0.54 0.57 0.54 0.55 2,034,405 1,132,684
05 August 2026 0.55 0.55 0.53 0.55 696,513 376,294
04 August 2026 0.54 0.55 0.54 0.54 628,538 339,953
03 August 2026 0.54 0.55 0.53 0.54 1,263,599 678,380
31 July 2026 0.52 0.54 0.52 0.54 1,503,702 790,226
30 July 2026 0.53 0.54 0.51 0.52 1,174,000 614,036
27 July 2026 0.53 0.54 0.53 0.53 557,506 300,674
24 July 2026 0.53 0.54 0.52 0.53 661,500 348,829
23 July 2026 0.54 0.55 0.53 0.53 667,816 359,712
22 July 2026 0.55 0.55 0.54 0.54 1,203,410 654,452
21 July 2026 0.55 0.56 0.55 0.55 1,397,200 769,012
20 July 2026 0.55 0.57 0.54 0.56 1,082,601 603,041
17 July 2026 0.56 0.56 0.55 0.55 987,001 544,089
16 July 2026 0.56 0.56 0.55 0.56 1,293,301 720,756
15 July 2026 0.56 0.58 0.55 0.55 6,393,029 3,595,494
14 July 2026 0.52 0.58 0.52 0.56 16,129,136 8,959,914
13 July 2026 0.52 0.53 0.51 0.52 2,514,399 1,302,080
10 July 2026 0.52 0.53 0.51 0.52 4,211,805 2,189,493
09 July 2026 0.50 0.52 0.50 0.51 1,530,210 777,116
08 July 2026 0.51 0.54 0.50 0.50 13,878,310 7,200,073
07 July 2026 0.51 0.51 0.50 0.50 3,333,302 1,691,736
06 July 2026 0.48 0.53 0.48 0.51 15,396,012 7,792,514
03 July 2026 0.49 0.49 0.47 0.48 2,067,500 992,471
02 July 2026 0.48 0.49 0.48 0.48 930,200 447,275
01 July 2026 0.48 0.49 0.48 0.48 833,402 400,045
30 June 2026 0.49 0.49 0.48 0.48 532,400 257,209
29 June 2026 0.49 0.49 0.48 0.49 663,931 319,479
26 June 2026 0.49 0.49 0.48 0.48 304,802 146,945
25 June 2026 0.48 0.49 0.48 0.48 1,068,500 517,245
24 June 2026 0.47 0.48 0.47 0.48 462,601 220,706
23 June 2026 0.48 0.49 0.46 0.47 2,337,400 1,102,435
22 June 2026 0.49 0.49 0.48 0.48 887,239 426,739
19 June 2026 0.49 0.50 0.48 0.49 354,300 173,655
18 June 2026 0.49 0.51 0.48 0.48 1,403,702 694,482
17 June 2026 0.48 0.50 0.48 0.49 310,312 152,233
16 June 2026 0.49 0.50 0.48 0.48 693,401 340,930
15 June 2026 0.49 0.49 0.48 0.49 881,370 423,299
12 June 2026 0.48 0.49 0.47 0.49 138,501 66,613
11 June 2026 0.47 0.49 0.47 0.47 217,300 103,612
10 June 2026 0.49 0.49 0.47 0.47 326,663 155,345
09 June 2026 0.48 0.49 0.48 0.48 779,204 374,576
08 June 2026 0.48 0.49 0.48 0.48 544,409 263,063
05 June 2026 0.50 0.50 0.48 0.49 2,579,100 1,265,942
04 June 2026 0.50 0.51 0.49 0.49 3,046,800 1,511,054
02 June 2026 0.50 0.50 0.48 0.50 949,401 467,633
29 May 2026 0.48 0.51 0.48 0.49 5,083,200 2,513,436
28 May 2026 0.49 0.49 0.48 0.49 495,701 238,359
27 May 2026 0.48 0.49 0.48 0.49 1,319,011 642,317
26 May 2026 0.49 0.50 0.48 0.48 1,145,400 558,511
25 May 2026 0.49 0.53 0.48 0.49 7,668,858 3,838,486
22 May 2026 0.50 0.50 0.48 0.49 3,881,367 1,881,995
21 May 2026 0.51 0.51 0.49 0.49 1,097,401 543,634
20 May 2026 0.51 0.54 0.49 0.50 5,725,400 2,933,586
19 May 2026 0.49 0.52 0.49 0.50 3,778,600 1,924,632
18 May 2026 0.50 0.51 0.49 0.49 4,166,884 2,063,751

Remark:

Volume from SET main board.