Historical Price

Historical price from Feb 06, 2026 to May 11, 2026

Date	Open	High	Low	Close	Volume
Summary
Previous 2 weeks (07/04/2026 to 23/04/2026)	22.40	23.10	21.50	21.90	2,965,695
Previous 4 weeks (09/03/2026 to 03/04/2026)	20.60	22.90	19.60	22.50	15,013,497
Daily Historical Data
11/05/2026	23.80	24.00	23.50	23.80	346,104
08/05/2026	24.10	24.20	23.60	23.80	483,875
07/05/2026	23.90	24.00	23.70	23.90	171,530
06/05/2026	24.40	24.40	23.70	23.90	699,677
05/05/2026	23.40	24.20	23.10	24.10	1,428,354
30/04/2026	23.10	23.10	22.70	23.10	260,536
29/04/2026	23.00	23.20	22.90	23.00	275,799
28/04/2026	22.70	23.00	22.50	22.90	348,938
27/04/2026	22.00	22.70	21.90	22.70	429,878
24/04/2026	22.10	22.10	21.70	22.00	120,206
23/04/2026	22.10	22.10	21.50	21.90	292,966
22/04/2026	22.40	22.40	22.00	22.10	236,030
21/04/2026	22.30	22.30	22.10	22.20	138,264
20/04/2026	22.40	22.50	21.90	22.10	520,561
17/04/2026	22.60	22.70	22.20	22.40	231,525
16/04/2026	22.80	23.10	22.50	22.60	154,156
10/04/2026	22.70	22.90	22.40	22.70	453,838
09/04/2026	22.80	22.90	22.50	22.60	334,513
08/04/2026	22.80	22.80	22.50	22.80	335,988
07/04/2026	22.40	22.50	22.10	22.50	267,854
03/04/2026	22.60	22.80	22.40	22.50	501,487
02/04/2026	22.00	22.90	21.90	22.60	850,471
01/04/2026	22.40	22.50	22.00	22.00	682,464
31/03/2026	22.10	22.10	21.60	22.00	413,322
30/03/2026	21.30	21.90	21.20	21.90	459,815
27/03/2026	21.30	21.90	21.10	21.40	547,940
26/03/2026	21.70	21.80	21.30	21.40	810,693
25/03/2026	21.90	22.10	21.70	21.90	416,612
24/03/2026	20.90	21.70	20.80	21.70	1,081,569
23/03/2026	21.10	21.20	20.50	20.60	881,654
20/03/2026	20.00	21.40	20.00	21.30	2,086,104
19/03/2026	20.60	20.70	19.60	19.70	1,726,143
18/03/2026	21.20	21.50	20.70	20.70	657,711
17/03/2026	21.00	21.50	20.80	21.20	793,240
16/03/2026	21.20	21.20	20.60	20.70	613,277
13/03/2026	21.60	21.60	20.90	21.30	404,928
12/03/2026	21.20	21.60	21.00	21.60	357,903
11/03/2026	21.10	21.60	21.00	21.20	481,554
10/03/2026	21.40	21.40	20.70	21.00	488,253
09/03/2026	20.60	21.10	20.50	21.00	758,357
06/03/2026	20.80	21.50	20.70	21.50	1,358,491
05/03/2026	22.80	22.80	21.80	22.10	2,024,791
04/03/2026	22.20	22.30	21.50	22.10	1,462,164
02/03/2026	22.90	23.40	22.80	22.80	1,515,349
27/02/2026	24.00	24.30	23.70	23.70	718,786
26/02/2026	23.80	24.00	23.50	24.00	664,132
25/02/2026	24.60	24.60	23.30	23.70	1,877,530
24/02/2026	23.50	24.40	23.50	24.40	2,984,391
23/02/2026	22.70	23.20	22.30	22.80	701,607
20/02/2026	23.40	23.40	22.30	22.60	1,665,859
19/02/2026	22.20	23.40	22.20	23.40	1,403,939
18/02/2026	22.00	22.20	21.90	22.20	596,752
17/02/2026	21.80	22.00	21.60	22.00	721,827
16/02/2026	21.70	22.00	21.40	21.90	903,971
13/02/2026	20.90	21.40	20.70	21.40	966,632
12/02/2026	20.60	20.90	20.30	20.90	591,736
11/02/2026	20.50	20.70	20.40	20.50	441,139
10/02/2026	20.50	20.50	20.20	20.50	753,498
09/02/2026	20.50	20.60	20.30	20.60	574,265
06/02/2026	20.10	20.40	20.00	20.40	209,327

Remark : Volume from SET main board.