Historical price from Feb 02, 2026 to Mar 30, 2026

Summary
Previous 2 weeks (02/03/2026 to 16/03/2026)
0.43 OPEN	0.45 HIGH	0.40 LOW	0.45 CLOSE
30,065,198 VOLUME		12,691,156 VALUE (BAHT)

Previous 4 weeks (02/02/2026 to 27/02/2026)
0.48 OPEN	0.51 HIGH	0.40 LOW	0.43 CLOSE
60,708,812 VOLUME		28,492,973 VALUE (BAHT)

Daily Historical Data
30/03/2026
0.44 OPEN	0.45 HIGH	0.43 LOW	0.45 CLOSE
118,700 VOLUME		52,320 VALUE (BAHT)

27/03/2026
0.43 OPEN	0.44 HIGH	0.43 LOW	0.44 CLOSE
565,906 VOLUME		245,841 VALUE (BAHT)

26/03/2026
0.44 OPEN	0.44 HIGH	0.43 LOW	0.43 CLOSE
632,201 VOLUME		272,257 VALUE (BAHT)

25/03/2026
0.43 OPEN	0.45 HIGH	0.43 LOW	0.45 CLOSE
863,002 VOLUME		372,411 VALUE (BAHT)

24/03/2026
0.42 OPEN	0.43 HIGH	0.42 LOW	0.43 CLOSE
69,306 VOLUME		29,198 VALUE (BAHT)

23/03/2026
0.43 OPEN	0.43 HIGH	0.42 LOW	0.42 CLOSE
4,016,364 VOLUME		1,709,207 VALUE (BAHT)

20/03/2026
0.43 OPEN	0.44 HIGH	0.42 LOW	0.42 CLOSE
3,736,430 VOLUME		1,606,296 VALUE (BAHT)

19/03/2026
0.45 OPEN	0.45 HIGH	0.43 LOW	0.43 CLOSE
876,500 VOLUME		385,555 VALUE (BAHT)

18/03/2026
0.44 OPEN	0.45 HIGH	0.43 LOW	0.45 CLOSE
1,771,901 VOLUME		764,321 VALUE (BAHT)

17/03/2026
0.43 OPEN	0.45 HIGH	0.43 LOW	0.45 CLOSE
999,329 VOLUME		430,050 VALUE (BAHT)

16/03/2026
0.44 OPEN	0.45 HIGH	0.43 LOW	0.45 CLOSE
2,102,406 VOLUME		910,132 VALUE (BAHT)

13/03/2026
0.43 OPEN	0.45 HIGH	0.43 LOW	0.44 CLOSE
503,400 VOLUME		222,259 VALUE (BAHT)

12/03/2026
0.44 OPEN	0.44 HIGH	0.43 LOW	0.43 CLOSE
272,254 VOLUME		118,764 VALUE (BAHT)

11/03/2026
0.43 OPEN	0.45 HIGH	0.43 LOW	0.43 CLOSE
421,210 VOLUME		182,858 VALUE (BAHT)

10/03/2026
0.42 OPEN	0.43 HIGH	0.41 LOW	0.43 CLOSE
5,687,423 VOLUME		2,356,920 VALUE (BAHT)

09/03/2026
0.43 OPEN	0.43 HIGH	0.41 LOW	0.42 CLOSE
3,533,101 VOLUME		1,492,610 VALUE (BAHT)

06/03/2026
0.44 OPEN	0.44 HIGH	0.42 LOW	0.43 CLOSE
3,552,004 VOLUME		1,497,625 VALUE (BAHT)

05/03/2026
0.43 OPEN	0.44 HIGH	0.42 LOW	0.43 CLOSE
916,100 VOLUME		394,935 VALUE (BAHT)

04/03/2026
0.43 OPEN	0.43 HIGH	0.40 LOW	0.42 CLOSE
8,351,400 VOLUME		3,505,845 VALUE (BAHT)

02/03/2026
0.43 OPEN	0.44 HIGH	0.41 LOW	0.43 CLOSE
4,725,900 VOLUME		2,009,208 VALUE (BAHT)

27/02/2026
0.43 OPEN	0.44 HIGH	0.42 LOW	0.43 CLOSE
5,078,001 VOLUME		2,186,403 VALUE (BAHT)

26/02/2026
0.43 OPEN	0.44 HIGH	0.40 LOW	0.41 CLOSE
2,971,923 VOLUME		1,228,448 VALUE (BAHT)

25/02/2026
0.44 OPEN	0.44 HIGH	0.42 LOW	0.43 CLOSE
1,440,876 VOLUME		625,489 VALUE (BAHT)

24/02/2026
0.45 OPEN	0.46 HIGH	0.42 LOW	0.43 CLOSE
2,726,012 VOLUME		1,181,013 VALUE (BAHT)

23/02/2026
0.46 OPEN	0.47 HIGH	0.45 LOW	0.45 CLOSE
2,461,300 VOLUME		1,135,484 VALUE (BAHT)

20/02/2026
0.48 OPEN	0.48 HIGH	0.46 LOW	0.46 CLOSE
3,489,800 VOLUME		1,659,587 VALUE (BAHT)

19/02/2026
0.46 OPEN	0.48 HIGH	0.46 LOW	0.47 CLOSE
4,200,503 VOLUME		1,973,139 VALUE (BAHT)

18/02/2026
0.48 OPEN	0.48 HIGH	0.46 LOW	0.46 CLOSE
6,168,000 VOLUME		2,870,449 VALUE (BAHT)

17/02/2026
0.48 OPEN	0.49 HIGH	0.47 LOW	0.48 CLOSE
5,110,930 VOLUME		2,433,521 VALUE (BAHT)

16/02/2026
0.50 OPEN	0.50 HIGH	0.47 LOW	0.48 CLOSE
3,142,400 VOLUME		1,524,049 VALUE (BAHT)

13/02/2026
0.50 OPEN	0.51 HIGH	0.48 LOW	0.49 CLOSE
4,751,409 VOLUME		2,342,536 VALUE (BAHT)

12/02/2026
0.48 OPEN	0.50 HIGH	0.46 LOW	0.50 CLOSE
3,056,011 VOLUME		1,482,340 VALUE (BAHT)

11/02/2026
0.48 OPEN	0.48 HIGH	0.47 LOW	0.48 CLOSE
2,553,625 VOLUME		1,209,350 VALUE (BAHT)

10/02/2026
0.49 OPEN	0.49 HIGH	0.47 LOW	0.48 CLOSE
2,633,710 VOLUME		1,275,329 VALUE (BAHT)

09/02/2026
0.50 OPEN	0.50 HIGH	0.48 LOW	0.49 CLOSE
1,687,508 VOLUME		827,211 VALUE (BAHT)

06/02/2026
0.49 OPEN	0.50 HIGH	0.49 LOW	0.50 CLOSE
134,004 VOLUME		65,698 VALUE (BAHT)

05/02/2026
0.49 OPEN	0.51 HIGH	0.49 LOW	0.49 CLOSE
2,446,582 VOLUME		1,211,840 VALUE (BAHT)

04/02/2026
0.50 OPEN	0.50 HIGH	0.48 LOW	0.48 CLOSE
1,917,118 VOLUME		947,049 VALUE (BAHT)

03/02/2026
0.48 OPEN	0.50 HIGH	0.48 LOW	0.49 CLOSE
381,000 VOLUME		183,876 VALUE (BAHT)

02/02/2026
0.48 OPEN	0.49 HIGH	0.47 LOW	0.49 CLOSE
4,358,100 VOLUME		2,130,162 VALUE (BAHT)

Date	Open	High	Low	Close	Volume	Value (Baht)
Summary
Previous 2 weeks (02/03/2026 to 16/03/2026)	0.43	0.45	0.40	0.45	30,065,198	12,691,156
Previous 4 weeks (02/02/2026 to 27/02/2026)	0.48	0.51	0.40	0.43	60,708,812	28,492,973
Daily Historical Data
30/03/2026	0.44	0.45	0.43	0.45	118,700	52,320
27/03/2026	0.43	0.44	0.43	0.44	565,906	245,841
26/03/2026	0.44	0.44	0.43	0.43	632,201	272,257
25/03/2026	0.43	0.45	0.43	0.45	863,002	372,411
24/03/2026	0.42	0.43	0.42	0.43	69,306	29,198
23/03/2026	0.43	0.43	0.42	0.42	4,016,364	1,709,207
20/03/2026	0.43	0.44	0.42	0.42	3,736,430	1,606,296
19/03/2026	0.45	0.45	0.43	0.43	876,500	385,555
18/03/2026	0.44	0.45	0.43	0.45	1,771,901	764,321
17/03/2026	0.43	0.45	0.43	0.45	999,329	430,050
16/03/2026	0.44	0.45	0.43	0.45	2,102,406	910,132
13/03/2026	0.43	0.45	0.43	0.44	503,400	222,259
12/03/2026	0.44	0.44	0.43	0.43	272,254	118,764
11/03/2026	0.43	0.45	0.43	0.43	421,210	182,858
10/03/2026	0.42	0.43	0.41	0.43	5,687,423	2,356,920
09/03/2026	0.43	0.43	0.41	0.42	3,533,101	1,492,610
06/03/2026	0.44	0.44	0.42	0.43	3,552,004	1,497,625
05/03/2026	0.43	0.44	0.42	0.43	916,100	394,935
04/03/2026	0.43	0.43	0.40	0.42	8,351,400	3,505,845
02/03/2026	0.43	0.44	0.41	0.43	4,725,900	2,009,208
27/02/2026	0.43	0.44	0.42	0.43	5,078,001	2,186,403
26/02/2026	0.43	0.44	0.40	0.41	2,971,923	1,228,448
25/02/2026	0.44	0.44	0.42	0.43	1,440,876	625,489
24/02/2026	0.45	0.46	0.42	0.43	2,726,012	1,181,013
23/02/2026	0.46	0.47	0.45	0.45	2,461,300	1,135,484
20/02/2026	0.48	0.48	0.46	0.46	3,489,800	1,659,587
19/02/2026	0.46	0.48	0.46	0.47	4,200,503	1,973,139
18/02/2026	0.48	0.48	0.46	0.46	6,168,000	2,870,449
17/02/2026	0.48	0.49	0.47	0.48	5,110,930	2,433,521
16/02/2026	0.50	0.50	0.47	0.48	3,142,400	1,524,049
13/02/2026	0.50	0.51	0.48	0.49	4,751,409	2,342,536
12/02/2026	0.48	0.50	0.46	0.50	3,056,011	1,482,340
11/02/2026	0.48	0.48	0.47	0.48	2,553,625	1,209,350
10/02/2026	0.49	0.49	0.47	0.48	2,633,710	1,275,329
09/02/2026	0.50	0.50	0.48	0.49	1,687,508	827,211
06/02/2026	0.49	0.50	0.49	0.50	134,004	65,698
05/02/2026	0.49	0.51	0.49	0.49	2,446,582	1,211,840
04/02/2026	0.50	0.50	0.48	0.48	1,917,118	947,049
03/02/2026	0.48	0.50	0.48	0.49	381,000	183,876
02/02/2026	0.48	0.49	0.47	0.49	4,358,100	2,130,162

Remark : Volume from SET main board.

0.46

+0.01 (2.22%)

461,102

205,644

0.44

0.45

0.44

0.46

0.45 / 9,800

0.46 / 108,600

0.44 - 0.46

0.40 - 0.63