Filter Dates:
From / / To / /

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)
8.45 8.95 8.35 8.50 78,589,237
Previous 4 weeks
(09/03/2026 to 03/04/2026)
8.20 8.95 8.10 8.45 158,760,002
Daily Historical Data
11/05/2026 7.75 7.80 7.50 7.50 16,430,712
08/05/2026 7.90 7.95 7.75 7.75 12,379,367
07/05/2026 8.00 8.05 7.90 7.90 9,103,178
06/05/2026 8.00 8.05 7.95 8.00 18,458,938
05/05/2026 8.60 8.70 8.55 8.60 16,991,257
30/04/2026 8.55 8.65 8.50 8.60 10,718,685
29/04/2026 8.45 8.65 8.45 8.60 13,000,289
28/04/2026 8.55 8.55 8.40 8.45 14,418,531
27/04/2026 8.50 8.65 8.50 8.50 6,948,002
24/04/2026 8.55 8.55 8.45 8.50 7,608,822
23/04/2026 8.65 8.65 8.40 8.50 12,415,254
22/04/2026 8.90 8.90 8.60 8.65 15,069,850
21/04/2026 8.60 8.95 8.60 8.85 11,849,111
20/04/2026 8.60 8.65 8.50 8.55 3,900,044
17/04/2026 8.60 8.60 8.50 8.55 3,219,493
16/04/2026 8.50 8.60 8.50 8.55 5,005,713
10/04/2026 8.50 8.55 8.35 8.45 7,709,095
09/04/2026 8.65 8.65 8.50 8.50 5,506,688
08/04/2026 8.55 8.70 8.55 8.60 8,703,232
07/04/2026 8.45 8.55 8.40 8.45 5,210,757
03/04/2026 8.60 8.60 8.45 8.45 4,122,003
02/04/2026 8.45 8.65 8.45 8.60 9,491,677
01/04/2026 8.45 8.60 8.45 8.50 8,571,094
31/03/2026 8.25 8.45 8.20 8.40 7,406,831
30/03/2026 8.20 8.25 8.10 8.20 5,371,639
27/03/2026 8.20 8.35 8.20 8.25 4,491,948
26/03/2026 8.45 8.45 8.20 8.20 8,927,311
25/03/2026 8.35 8.55 8.35 8.45 5,484,783
24/03/2026 8.30 8.40 8.25 8.25 3,827,051
23/03/2026 8.45 8.50 8.20 8.20 9,356,560
20/03/2026 8.40 8.65 8.35 8.65 10,140,407
19/03/2026 8.55 8.55 8.35 8.35 7,533,191
18/03/2026 8.70 8.70 8.55 8.60 5,533,413
17/03/2026 8.70 8.80 8.60 8.60 8,355,972
16/03/2026 8.55 8.75 8.55 8.65 7,689,502
13/03/2026 8.70 8.70 8.50 8.60 7,672,067
12/03/2026 8.75 8.80 8.65 8.75 5,644,735
11/03/2026 8.80 8.95 8.70 8.80 10,078,274
10/03/2026 8.70 8.80 8.55 8.80 8,233,162
09/03/2026 8.20 8.55 8.20 8.45 20,828,382
06/03/2026 8.60 8.65 8.40 8.50 10,596,512
05/03/2026 8.40 8.65 8.15 8.60 25,254,146
04/03/2026 8.00 8.35 7.90 8.20 31,478,658
02/03/2026 9.00 9.15 8.70 8.80 18,931,944
27/02/2026 9.35 9.40 9.10 9.20 44,661,314
26/02/2026 9.50 9.55 9.40 9.40 17,220,135
25/02/2026 9.45 9.70 9.45 9.55 18,243,730
24/02/2026 9.25 9.45 9.25 9.45 4,033,234
23/02/2026 9.35 9.50 9.25 9.30 8,811,980
20/02/2026 9.45 9.50 9.30 9.35 9,679,111
19/02/2026 9.35 9.50 9.35 9.45 14,844,935
18/02/2026 9.35 9.50 9.30 9.35 11,737,266
17/02/2026 9.30 9.35 9.05 9.35 7,946,403
16/02/2026 9.25 9.40 9.25 9.25 7,746,902
13/02/2026 9.25 9.30 9.10 9.20 11,238,838
12/02/2026 9.15 9.30 9.15 9.25 7,477,440
11/02/2026 9.30 9.30 9.15 9.15 5,501,958
10/02/2026 9.25 9.30 9.10 9.30 6,477,177
09/02/2026 9.10 9.35 9.10 9.25 27,644,493
06/02/2026 8.90 8.95 8.85 8.90 1,801,530
Remark : Volume from SET main board.