Stock Information 
Print 
Email
Historical price from Apr 01, 2026 to May 15, 2026
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (16/04/2026 to 29/04/2026) |
4.50 | 4.50 | 4.18 | 4.24 | 57,145,509 |
| Previous 4 weeks (13/03/2026 to 10/04/2026) |
3.90 | 4.58 | 3.90 | 4.54 | 114,056,206 |
| Daily Historical Data | |||||
| 15/05/2026 | 3.80 | 3.88 | 3.78 | 3.80 | 4,171,516 |
| 14/05/2026 | 3.68 | 3.80 | 3.68 | 3.78 | 2,280,399 |
| 13/05/2026 | 3.70 | 3.72 | 3.66 | 3.68 | 1,822,754 |
| 12/05/2026 | 3.76 | 3.84 | 3.70 | 3.70 | 2,123,202 |
| 11/05/2026 | 3.86 | 3.86 | 3.76 | 3.76 | 3,200,546 |
| 08/05/2026 | 3.90 | 3.92 | 3.84 | 3.86 | 2,906,084 |
| 07/05/2026 | 3.78 | 3.96 | 3.76 | 3.90 | 8,738,316 |
| 06/05/2026 | 3.64 | 3.76 | 3.60 | 3.76 | 10,063,800 |
| 05/05/2026 | 3.70 | 3.70 | 3.58 | 3.62 | 14,477,503 |
| 30/04/2026 | 4.24 | 4.30 | 4.24 | 4.28 | 10,098,721 |
| 29/04/2026 | 4.22 | 4.24 | 4.20 | 4.24 | 7,105,322 |
| 28/04/2026 | 4.24 | 4.24 | 4.20 | 4.22 | 3,557,976 |
| 27/04/2026 | 4.20 | 4.24 | 4.18 | 4.22 | 4,957,935 |
| 24/04/2026 | 4.22 | 4.24 | 4.20 | 4.20 | 3,657,375 |
| 23/04/2026 | 4.26 | 4.26 | 4.18 | 4.20 | 3,814,625 |
| 22/04/2026 | 4.26 | 4.32 | 4.20 | 4.24 | 5,631,553 |
| 21/04/2026 | 4.20 | 4.28 | 4.18 | 4.26 | 6,406,799 |
| 20/04/2026 | 4.44 | 4.46 | 4.22 | 4.24 | 12,955,488 |
| 17/04/2026 | 4.48 | 4.48 | 4.42 | 4.48 | 4,431,310 |
| 16/04/2026 | 4.50 | 4.50 | 4.36 | 4.46 | 4,627,126 |
| 10/04/2026 | 4.50 | 4.56 | 4.50 | 4.54 | 3,903,580 |
| 09/04/2026 | 4.52 | 4.58 | 4.46 | 4.50 | 6,906,320 |
| 08/04/2026 | 4.34 | 4.58 | 4.32 | 4.54 | 11,917,308 |
| 07/04/2026 | 4.38 | 4.38 | 4.30 | 4.36 | 3,298,993 |
| 03/04/2026 | 4.36 | 4.42 | 4.36 | 4.38 | 4,585,281 |
| 02/04/2026 | 4.38 | 4.38 | 4.32 | 4.36 | 5,741,109 |
| 01/04/2026 | 4.24 | 4.40 | 4.22 | 4.38 | 9,535,582 |
Remark : Volume from SET main board.