| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (19/03/2026 to 01/04/2026) |
10.20 | 10.30 | 10.00 | 10.10 | 11,858,389 | 120,335,918 |
| Previous 4 weeks (18/02/2026 to 18/03/2026) |
10.82 | 11.12 | 10.10 | 10.30 | 31,562,789 | 334,530,479 |
| Daily Historical Data | ||||||
| 21/04/2026 | 10.60 | 10.80 | 10.60 | 10.80 | 1,372,321 | 14,683,865 |
| 20/04/2026 | 10.60 | 10.70 | 10.40 | 10.60 | 1,379,906 | 14,654,693 |
| 17/04/2026 | 10.50 | 10.60 | 10.40 | 10.60 | 1,454,214 | 15,240,807 |
| 16/04/2026 | 10.40 | 10.50 | 10.40 | 10.40 | 610,443 | 6,362,547 |
| 10/04/2026 | 10.40 | 10.50 | 10.30 | 10.40 | 658,895 | 6,836,934 |
| 09/04/2026 | 10.40 | 10.50 | 10.30 | 10.40 | 943,602 | 9,810,559 |
| 08/04/2026 | 10.30 | 10.50 | 10.30 | 10.40 | 1,912,487 | 19,921,627 |
| 07/04/2026 | 10.20 | 10.40 | 10.20 | 10.20 | 1,120,663 | 11,498,769 |
| 03/04/2026 | 10.20 | 10.40 | 10.20 | 10.20 | 941,315 | 9,675,587 |
| 02/04/2026 | 10.20 | 10.30 | 10.10 | 10.30 | 2,397,674 | 24,478,007 |
| 01/04/2026 | 10.10 | 10.20 | 10.10 | 10.10 | 1,845,989 | 18,652,409 |
| 31/03/2026 | 10.20 | 10.20 | 10.00 | 10.10 | 1,755,726 | 17,740,341 |
| 30/03/2026 | 10.20 | 10.30 | 10.10 | 10.20 | 612,361 | 6,241,177 |
| 27/03/2026 | 10.20 | 10.20 | 10.10 | 10.20 | 939,810 | 9,548,687 |
| 26/03/2026 | 10.10 | 10.20 | 10.10 | 10.10 | 634,160 | 6,418,557 |
| 25/03/2026 | 10.20 | 10.20 | 10.00 | 10.20 | 1,384,441 | 14,025,571 |
| 24/03/2026 | 10.20 | 10.20 | 10.10 | 10.10 | 1,696,665 | 17,163,137 |
| 23/03/2026 | 10.20 | 10.30 | 10.10 | 10.10 | 730,154 | 7,448,495 |
| 20/03/2026 | 10.20 | 10.30 | 10.20 | 10.30 | 727,575 | 7,478,352 |
| 19/03/2026 | 10.20 | 10.30 | 10.10 | 10.20 | 1,531,508 | 15,619,192 |
| 18/03/2026 | 10.30 | 10.40 | 10.20 | 10.30 | 466,420 | 4,804,477 |
| 17/03/2026 | 10.30 | 10.40 | 10.20 | 10.30 | 823,878 | 8,485,026 |
| 16/03/2026 | 10.20 | 10.40 | 10.20 | 10.30 | 720,631 | 7,411,331 |
| 13/03/2026 | 10.30 | 10.30 | 10.20 | 10.30 | 455,700 | 4,693,140 |
| 12/03/2026 | 10.30 | 10.40 | 10.20 | 10.40 | 704,477 | 7,261,709 |
| 11/03/2026 | 10.20 | 10.40 | 10.20 | 10.40 | 3,250,816 | 33,471,328 |
| 10/03/2026 | 10.20 | 10.30 | 10.20 | 10.20 | 1,006,598 | 10,292,878 |
| 09/03/2026 | 10.20 | 10.30 | 10.10 | 10.20 | 1,122,427 | 11,420,275 |
| 06/03/2026 | 10.20 | 10.30 | 10.10 | 10.20 | 1,204,008 | 12,316,820 |
| 05/03/2026 | 10.40 | 10.50 | 10.20 | 10.30 | 2,250,661 | 23,228,714 |
| 04/03/2026 | 10.62 | 10.62 | 10.23 | 10.43 | 4,148,716 | 43,073,764 |
| 02/03/2026 | 10.92 | 11.02 | 10.72 | 10.72 | 2,051,740 | 22,355,983 |
Remark : Volume from SET main board.