Historical price from Feb 02, 2026
to Mar 31, 2026
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 31/03/2026 |
1.00 |
1.00 |
0.99 |
1.00 |
231,506 |
229,414 |
| 30/03/2026 |
1.00 |
1.01 |
0.99 |
1.00 |
53,610 |
53,609 |
| 27/03/2026 |
0.99 |
1.00 |
0.99 |
1.00 |
36,900 |
36,758 |
| 26/03/2026 |
1.00 |
1.00 |
0.99 |
1.00 |
318,283 |
317,668 |
| 25/03/2026 |
1.00 |
1.03 |
1.00 |
1.00 |
416,720 |
420,793 |
| 24/03/2026 |
0.98 |
1.00 |
0.98 |
1.00 |
165,600 |
163,041 |
| 23/03/2026 |
0.99 |
0.99 |
0.98 |
0.99 |
230,401 |
226,645 |
| 20/03/2026 |
0.98 |
1.00 |
0.98 |
0.99 |
215,046 |
212,242 |
| 19/03/2026 |
1.01 |
1.01 |
0.98 |
0.98 |
1,180,301 |
1,167,404 |
| 18/03/2026 |
1.01 |
1.04 |
0.99 |
1.00 |
2,238,649 |
2,284,820 |
| 17/03/2026 |
1.00 |
1.02 |
1.00 |
1.00 |
964,003 |
969,295 |
| 16/03/2026 |
1.02 |
1.02 |
0.99 |
0.99 |
650,500 |
650,765 |
| 13/03/2026 |
1.04 |
1.04 |
0.99 |
1.00 |
1,652,710 |
1,665,495 |
| 12/03/2026 |
1.01 |
1.06 |
1.00 |
1.05 |
803,001 |
834,235 |
| 11/03/2026 |
1.05 |
1.05 |
1.00 |
1.00 |
1,956,801 |
2,012,215 |
| 10/03/2026 |
0.95 |
1.06 |
0.95 |
1.05 |
2,951,654 |
2,996,450 |
| 09/03/2026 |
0.92 |
0.96 |
0.91 |
0.95 |
2,118,516 |
1,990,378 |
| 06/03/2026 |
0.95 |
0.96 |
0.92 |
0.94 |
2,330,710 |
2,189,892 |
| 05/03/2026 |
0.95 |
1.00 |
0.92 |
0.95 |
5,288,770 |
5,034,697 |
| 04/03/2026 |
0.96 |
0.96 |
0.87 |
0.93 |
2,983,304 |
2,747,922 |
| 02/03/2026 |
1.00 |
1.06 |
0.99 |
0.99 |
4,678,600 |
4,730,866 |
| 27/02/2026 |
1.00 |
1.12 |
1.00 |
1.03 |
17,837,211 |
18,979,215 |
| 26/02/2026 |
0.84 |
1.04 |
0.83 |
1.01 |
34,395,203 |
32,837,389 |
| 25/02/2026 |
0.78 |
0.81 |
0.76 |
0.81 |
2,040,087 |
1,593,486 |
| 24/02/2026 |
0.77 |
0.78 |
0.75 |
0.77 |
5,389,900 |
4,112,895 |
| 23/02/2026 |
0.71 |
0.78 |
0.71 |
0.78 |
5,914,042 |
4,379,084 |
| 20/02/2026 |
0.70 |
0.71 |
0.68 |
0.71 |
2,753,331 |
1,911,018 |
| 19/02/2026 |
0.71 |
0.72 |
0.68 |
0.70 |
4,972,801 |
3,463,196 |
| 18/02/2026 |
0.71 |
0.72 |
0.69 |
0.71 |
3,206,912 |
2,245,301 |
| 17/02/2026 |
0.70 |
0.71 |
0.70 |
0.71 |
665,920 |
467,675 |
| 16/02/2026 |
0.69 |
0.70 |
0.68 |
0.70 |
590,412 |
405,668 |
| 13/02/2026 |
0.69 |
0.70 |
0.68 |
0.69 |
775,112 |
532,593 |
| 12/02/2026 |
0.69 |
0.71 |
0.66 |
0.69 |
1,867,744 |
1,274,700 |
| 11/02/2026 |
0.69 |
0.71 |
0.69 |
0.70 |
606,120 |
420,775 |
| 10/02/2026 |
0.70 |
0.70 |
0.68 |
0.69 |
92,234 |
63,840 |
| 09/02/2026 |
0.69 |
0.70 |
0.68 |
0.69 |
314,801 |
216,774 |
| 06/02/2026 |
0.67 |
0.69 |
0.67 |
0.69 |
99,520 |
67,244 |
| 05/02/2026 |
0.69 |
0.70 |
0.67 |
0.69 |
191,030 |
129,205 |
| 04/02/2026 |
0.69 |
0.70 |
0.67 |
0.70 |
155,460 |
105,493 |
| 03/02/2026 |
0.70 |
0.71 |
0.68 |
0.69 |
14,799 |
10,293 |
| 02/02/2026 |
0.69 |
0.70 |
0.67 |
0.68 |
58,876 |
39,985 |
Remark : Volume from SET main board.