Historical Price

ราคาย้อนหลัง จาก 03 Jul 2026 - To 29 Sep 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02 September 2026 To 15 September 2026)		 0.45 0.49 0.42 0.46 21,960,936 9,882,263
Previous 4 weeks
(04 August 2026 To 01 September 2026)		 0.54 0.57 0.45 0.45 24,125,685 11,789,061
Daily Historical Data
29 September 2026 0.46 0.47 0.45 0.45 1,031,809 469,422
28 September 2026 0.46 0.47 0.45 0.46 89,754 41,066
25 September 2026 0.47 0.47 0.46 0.46 311,049 143,233
24 September 2026 0.47 0.47 0.46 0.47 438,900 202,153
23 September 2026 0.47 0.47 0.46 0.47 146,402 67,544
22 September 2026 0.46 0.47 0.46 0.46 369,503 170,216
21 September 2026 0.46 0.46 0.45 0.46 443,403 201,415
18 September 2026 0.45 0.46 0.45 0.46 91,402 41,524
17 September 2026 0.46 0.46 0.44 0.46 592,502 267,326
16 September 2026 0.46 0.46 0.45 0.46 778,036 350,707
15 September 2026 0.48 0.49 0.45 0.46 4,878,500 2,231,362
14 September 2026 0.47 0.49 0.47 0.49 216,500 104,108
11 September 2026 0.46 0.49 0.45 0.49 2,335,101 1,112,628
10 September 2026 0.46 0.47 0.45 0.46 66,902 30,774
09 September 2026 0.46 0.47 0.45 0.46 580,700 266,920
08 September 2026 0.45 0.47 0.45 0.46 593,701 271,038
07 September 2026 0.45 0.46 0.45 0.46 887,700 399,787
04 September 2026 0.44 0.47 0.43 0.44 5,616,953 2,552,959
03 September 2026 0.43 0.44 0.42 0.42 4,819,103 2,045,343
02 September 2026 0.45 0.45 0.43 0.43 1,965,776 867,344
01 September 2026 0.47 0.47 0.45 0.45 745,200 341,137
31 August 2026 0.46 0.47 0.46 0.46 568,500 261,744
28 August 2026 0.47 0.48 0.46 0.46 365,313 170,232
27 August 2026 0.47 0.48 0.46 0.48 579,600 271,292
26 August 2026 0.48 0.48 0.47 0.47 473,200 222,408
25 August 2026 0.48 0.48 0.47 0.48 163,400 77,179
24 August 2026 0.47 0.48 0.47 0.48 347,705 163,675
21 August 2026 0.47 0.48 0.47 0.47 507,100 241,427
20 August 2026 0.48 0.48 0.47 0.47 620,010 291,845
19 August 2026 0.47 0.48 0.46 0.48 1,126,892 530,854
18 August 2026 0.47 0.48 0.47 0.48 605,616 288,812
17 August 2026 0.46 0.48 0.46 0.47 842,939 393,061
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

Remark:

Volume from SET main board.