You are here:   Home  Investor Relations Stock Information   Historical Price
Historical Price
Filter Dates:
From / / To / /

Historical price from Feb 12, 2026 to May 15, 2026
Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/04/2026 to 29/04/2026)		 10.10 10.40 9.00 10.10 6,773,367
Previous 4 weeks
(13/03/2026 to 10/04/2026)		 8.60 11.10 8.60 10.10 42,853,976
Daily Historical Data
15/05/2026 9.10 9.10 8.75 8.95 961,294
14/05/2026 9.20 9.25 9.05 9.15 339,602
13/05/2026 9.25 9.45 9.15 9.20 301,100
12/05/2026 9.25 9.35 9.20 9.25 187,294
11/05/2026 9.55 9.75 9.30 9.30 687,772
08/05/2026 9.65 9.65 9.45 9.55 251,500
07/05/2026 9.75 9.75 9.50 9.60 391,203
06/05/2026 9.80 9.85 9.65 9.80 544,901
05/05/2026 9.75 9.85 9.65 9.80 365,900
30/04/2026 10.10 10.70 9.80 9.80 1,901,601
29/04/2026 10.20 10.30 9.95 10.10 823,117
28/04/2026 9.10 10.10 9.10 10.00 1,778,408
27/04/2026 9.15 9.20 9.00 9.05 528,610
24/04/2026 9.40 9.40 9.05 9.15 1,258,257
23/04/2026 9.60 9.65 9.40 9.45 634,400
22/04/2026 9.65 9.75 9.65 9.65 77,550
21/04/2026 9.70 9.85 9.65 9.70 158,795
20/04/2026 9.90 9.90 9.65 9.70 505,115
17/04/2026 10.00 10.30 9.90 9.90 581,005
16/04/2026 10.10 10.40 10.10 10.10 428,110
10/04/2026 10.00 10.40 10.00 10.10 744,400
09/04/2026 10.00 10.20 9.95 10.10 251,000
08/04/2026 10.20 10.20 9.80 10.00 1,142,697
07/04/2026 10.00 10.40 10.00 10.30 421,446
03/04/2026 10.50 10.50 10.00 10.10 680,826
02/04/2026 10.40 10.60 10.40 10.40 684,047
01/04/2026 10.30 10.70 9.95 10.40 1,735,736
31/03/2026 10.60 10.90 10.40 10.50 1,947,540
30/03/2026 9.90 11.10 9.90 10.40 5,171,710
27/03/2026 10.10 10.10 9.80 9.90 486,608
26/03/2026 9.90 10.30 9.90 10.00 990,896
25/03/2026 9.85 9.95 9.70 9.90 483,002
24/03/2026 9.85 9.95 9.70 9.75 488,901
23/03/2026 9.55 10.10 9.50 9.85 1,140,025
20/03/2026 10.00 10.00 9.55 9.55 1,911,047
19/03/2026 9.75 10.20 9.65 9.95 2,040,112
18/03/2026 10.00 10.30 9.85 9.85 2,345,540
17/03/2026 10.40 10.50 9.80 9.95 5,532,580
16/03/2026 10.20 11.00 10.20 10.40 6,712,744
13/03/2026 8.60 9.90 8.60 9.55 7,943,119
12/03/2026 8.20 8.45 8.15 8.45 409,968
11/03/2026 8.25 8.35 8.15 8.15 114,004
10/03/2026 7.85 8.25 7.85 8.15 192,968
09/03/2026 7.75 7.75 7.60 7.70 304,700
06/03/2026 7.85 7.85 7.75 7.75 384,300
05/03/2026 8.00 8.00 7.70 7.85 126,319
04/03/2026 7.80 8.05 7.50 7.80 928,390
02/03/2026 8.60 8.60 8.05 8.05 398,457
27/02/2026 8.65 8.85 8.65 8.75 87,910
26/02/2026 8.75 8.85 8.65 8.65 119,877
25/02/2026 8.60 9.00 8.60 8.75 319,196
24/02/2026 8.55 8.60 8.50 8.60 68,500
23/02/2026 8.60 8.75 8.40 8.55 142,069
20/02/2026 8.75 8.85 8.55 8.60 154,510
19/02/2026 8.65 8.85 8.65 8.75 265,421
18/02/2026 8.60 8.85 8.50 8.60 385,232
17/02/2026 8.30 8.60 8.30 8.60 163,633
16/02/2026 8.35 8.40 8.30 8.30 25,322
13/02/2026 8.20 8.40 8.20 8.40 69,926
12/02/2026 8.05 8.40 8.05 8.25 111,403
Remark : Volume from SET main board.