Historical Price
Historical price from May 05, 2026 to Jun 05, 2026
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (07/05/2026 to 20/05/2026) |
4.78 | 5.25 | 4.74 | 5.05 | 49,548,583 |
| Previous 4 weeks (01/04/2026 to 06/05/2026) |
5.30 | 5.45 | 4.60 | 4.74 | 86,687,755 |
| Daily Historical Data | |||||
| 05/06/2026 | 5.70 | 5.80 | 5.55 | 5.55 | 14,835,716 |
| 04/06/2026 | 5.30 | 5.70 | 5.25 | 5.70 | 20,900,564 |
| 02/06/2026 | 5.25 | 5.40 | 5.20 | 5.30 | 4,870,611 |
| 29/05/2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5,943,009 |
| 28/05/2026 | 5.30 | 5.30 | 5.20 | 5.20 | 2,586,556 |
| 27/05/2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5,681,372 |
| 26/05/2026 | 5.25 | 5.30 | 5.20 | 5.20 | 3,156,256 |
| 25/05/2026 | 5.25 | 5.35 | 5.20 | 5.25 | 4,656,215 |
| 22/05/2026 | 5.25 | 5.35 | 5.20 | 5.25 | 6,519,956 |
| 21/05/2026 | 5.15 | 5.30 | 5.10 | 5.25 | 9,457,533 |
| 20/05/2026 | 5.10 | 5.15 | 5.00 | 5.05 | 2,336,087 |
| 19/05/2026 | 5.10 | 5.25 | 5.05 | 5.10 | 8,232,918 |
| 18/05/2026 | 5.00 | 5.20 | 5.00 | 5.10 | 10,728,568 |
| 15/05/2026 | 4.88 | 4.96 | 4.84 | 4.90 | 5,019,554 |
| 14/05/2026 | 4.78 | 4.90 | 4.76 | 4.88 | 2,151,640 |
| 13/05/2026 | 4.84 | 4.84 | 4.74 | 4.76 | 3,440,614 |
| 12/05/2026 | 4.82 | 4.96 | 4.80 | 4.82 | 5,969,969 |
| 11/05/2026 | 4.86 | 4.88 | 4.80 | 4.80 | 2,815,452 |
| 08/05/2026 | 4.82 | 4.88 | 4.82 | 4.84 | 1,569,378 |
| 07/05/2026 | 4.78 | 4.96 | 4.76 | 4.86 | 7,284,403 |
| 06/05/2026 | 4.62 | 4.76 | 4.62 | 4.74 | 3,084,365 |
| 05/05/2026 | 4.66 | 4.68 | 4.60 | 4.60 | 4,448,509 |
Remark : Volume from SET main board.