Stock Information 
Print 
Email
Historical price from Feb 02, 2026 to Mar 31, 2026
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (04/03/2026 to 17/03/2026) |
3.70 | 4.16 | 3.46 | 4.10 | 82,180,179 |
| Previous 4 weeks (03/02/2026 to 02/03/2026) |
3.18 | 3.84 | 3.12 | 3.72 | 113,113,019 |
| Daily Historical Data | |||||
| 31/03/2026 | 4.18 | 4.24 | 4.18 | 4.20 | 4,434,583 |
| 30/03/2026 | 4.12 | 4.24 | 4.10 | 4.16 | 6,839,618 |
| 27/03/2026 | 4.06 | 4.12 | 4.06 | 4.10 | 2,480,621 |
| 26/03/2026 | 4.08 | 4.10 | 4.04 | 4.08 | 3,185,922 |
| 25/03/2026 | 4.04 | 4.08 | 4.00 | 4.06 | 5,743,341 |
| 24/03/2026 | 3.96 | 4.04 | 3.96 | 4.00 | 4,029,233 |
| 23/03/2026 | 4.08 | 4.08 | 3.94 | 3.94 | 6,580,650 |
| 20/03/2026 | 4.10 | 4.12 | 4.06 | 4.10 | 2,699,879 |
| 19/03/2026 | 4.14 | 4.14 | 4.06 | 4.08 | 4,652,971 |
| 18/03/2026 | 4.12 | 4.18 | 4.10 | 4.14 | 3,613,134 |
| 17/03/2026 | 4.06 | 4.16 | 4.04 | 4.10 | 7,284,191 |
| 16/03/2026 | 4.04 | 4.08 | 3.96 | 4.00 | 7,287,477 |
| 13/03/2026 | 3.90 | 4.10 | 3.90 | 4.06 | 9,336,413 |
| 12/03/2026 | 3.92 | 4.02 | 3.88 | 3.92 | 10,829,261 |
| 11/03/2026 | 3.80 | 3.94 | 3.78 | 3.90 | 10,891,901 |
| 10/03/2026 | 3.78 | 3.80 | 3.74 | 3.80 | 6,548,878 |
| 09/03/2026 | 3.68 | 3.74 | 3.66 | 3.74 | 5,112,340 |
| 06/03/2026 | 3.66 | 3.80 | 3.66 | 3.76 | 4,794,438 |
| 05/03/2026 | 3.70 | 3.74 | 3.64 | 3.68 | 5,863,725 |
| 04/03/2026 | 3.70 | 3.72 | 3.46 | 3.64 | 14,231,555 |
| 02/03/2026 | 3.74 | 3.80 | 3.72 | 3.72 | 10,188,071 |
| 27/02/2026 | 3.76 | 3.84 | 3.76 | 3.82 | 10,511,357 |
| 26/02/2026 | 3.70 | 3.78 | 3.68 | 3.76 | 11,543,720 |
| 25/02/2026 | 3.68 | 3.70 | 3.66 | 3.68 | 7,386,694 |
| 24/02/2026 | 3.66 | 3.68 | 3.64 | 3.66 | 3,428,936 |
| 23/02/2026 | 3.66 | 3.70 | 3.62 | 3.68 | 11,441,568 |
| 20/02/2026 | 3.78 | 3.82 | 3.60 | 3.64 | 34,086,954 |
| 19/02/2026 | 3.26 | 3.30 | 3.24 | 3.28 | 5,958,830 |
| 18/02/2026 | 3.30 | 3.32 | 3.12 | 3.26 | 3,648,182 |
| 17/02/2026 | 3.30 | 3.30 | 3.26 | 3.28 | 2,176,968 |
| 16/02/2026 | 3.26 | 3.30 | 3.24 | 3.30 | 1,228,173 |
| 13/02/2026 | 3.24 | 3.26 | 3.22 | 3.26 | 785,130 |
| 12/02/2026 | 3.26 | 3.26 | 3.22 | 3.24 | 2,517,062 |
| 11/02/2026 | 3.24 | 3.28 | 3.22 | 3.26 | 1,720,461 |
| 10/02/2026 | 3.20 | 3.24 | 3.20 | 3.24 | 1,719,842 |
| 09/02/2026 | 3.22 | 3.24 | 3.18 | 3.24 | 835,587 |
| 06/02/2026 | 3.18 | 3.22 | 3.18 | 3.20 | 757,928 |
| 05/02/2026 | 3.24 | 3.24 | 3.18 | 3.20 | 996,868 |
| 04/02/2026 | 3.20 | 3.24 | 3.20 | 3.22 | 650,856 |
| 03/02/2026 | 3.18 | 3.22 | 3.18 | 3.22 | 1,529,832 |
| 02/02/2026 | 3.18 | 3.20 | 3.14 | 3.16 | 1,310,991 |
Remark : Volume from SET main board.