| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (26/02/2019 to 11/03/2019) |
3.48 | 3.48 | 3.10 | 3.18 | 18,971,800 | 61,323,642 |
| Previous 4 weeks (28/01/2019 to 25/02/2019) |
3.42 | 3.90 | 3.42 | 3.44 | 160,412,400 | 591,334,578 |
| Daily Historical Data | ||||||
| 25/03/2019 | 3.20 | 3.24 | 3.14 | 3.14 | 680,000 | 2,161,522 |
| 22/03/2019 | 3.34 | 3.34 | 3.20 | 3.22 | 722,800 | 2,355,220 |
| 21/03/2019 | 3.34 | 3.44 | 3.30 | 3.32 | 1,916,400 | 6,483,032 |
| 20/03/2019 | 3.28 | 3.34 | 3.26 | 3.32 | 1,605,800 | 5,326,626 |
| 19/03/2019 | 3.24 | 3.26 | 3.22 | 3.24 | 237,500 | 768,720 |
| 18/03/2019 | 3.24 | 3.26 | 3.18 | 3.24 | 733,400 | 2,358,100 |
| 15/03/2019 | 3.30 | 3.30 | 3.22 | 3.24 | 1,345,400 | 4,368,624 |
| 14/03/2019 | 3.28 | 3.36 | 3.28 | 3.28 | 2,185,000 | 7,230,240 |
| 13/03/2019 | 3.18 | 3.26 | 3.18 | 3.24 | 1,419,800 | 4,587,886 |
| 12/03/2019 | 3.22 | 3.22 | 3.16 | 3.18 | 1,026,600 | 3,267,352 |
| 11/03/2019 | 3.20 | 3.24 | 3.18 | 3.18 | 949,900 | 3,037,282 |
| 08/03/2019 | 3.20 | 3.28 | 3.18 | 3.20 | 3,045,500 | 9,836,424 |
| 07/03/2019 | 3.14 | 3.20 | 3.14 | 3.18 | 751,400 | 2,376,592 |
| 06/03/2019 | 3.20 | 3.20 | 3.14 | 3.14 | 1,051,900 | 3,351,988 |
| 05/03/2019 | 3.14 | 3.22 | 3.14 | 3.20 | 1,391,800 | 4,450,250 |
| 04/03/2019 | 3.10 | 3.18 | 3.10 | 3.14 | 875,700 | 2,756,188 |
| 01/03/2019 | 3.34 | 3.34 | 3.10 | 3.10 | 6,108,700 | 19,244,772 |
| 28/02/2019 | 3.38 | 3.42 | 3.36 | 3.40 | 1,286,900 | 4,378,770 |
| 27/02/2019 | 3.34 | 3.40 | 3.34 | 3.36 | 1,116,400 | 3,759,016 |
| 26/02/2019 | 3.48 | 3.48 | 3.34 | 3.36 | 2,393,600 | 8,132,360 |
| 25/02/2019 | 3.52 | 3.52 | 3.42 | 3.44 | 1,218,500 | 4,206,638 |
| 22/02/2019 | 3.68 | 3.68 | 3.42 | 3.46 | 5,368,900 | 18,709,842 |
| 21/02/2019 | 3.62 | 3.64 | 3.60 | 3.64 | 613,300 | 2,223,008 |
| 20/02/2019 | 3.56 | 3.62 | 3.54 | 3.56 | 1,124,000 | 4,014,498 |
| 18/02/2019 | 3.68 | 3.70 | 3.56 | 3.56 | 1,692,100 | 6,129,196 |
| 15/02/2019 | 3.70 | 3.72 | 3.64 | 3.68 | 5,038,200 | 18,563,636 |
| 14/02/2019 | 3.82 | 3.88 | 3.68 | 3.68 | 15,364,000 | 58,296,660 |
| 13/02/2019 | 3.72 | 3.86 | 3.68 | 3.80 | 24,746,000 | 93,382,454 |
| 12/02/2019 | 3.54 | 3.66 | 3.54 | 3.66 | 3,018,800 | 10,908,660 |
| 11/02/2019 | 3.52 | 3.56 | 3.50 | 3.50 | 748,300 | 2,629,280 |
| 08/02/2019 | 3.52 | 3.56 | 3.50 | 3.52 | 951,100 | 3,356,798 |
| 07/02/2019 | 3.70 | 3.70 | 3.54 | 3.54 | 4,057,300 | 14,593,282 |
| 06/02/2019 | 3.80 | 3.80 | 3.66 | 3.68 | 9,917,900 | 37,118,272 |
| 05/02/2019 | 3.50 | 3.66 | 3.44 | 3.66 | 6,544,300 | 23,093,790 |
| 04/02/2019 | 3.58 | 3.62 | 3.50 | 3.50 | 3,993,000 | 14,148,528 |
| 01/02/2019 | 3.66 | 3.70 | 3.50 | 3.56 | 5,841,600 | 20,906,636 |
| 31/01/2019 | 3.70 | 3.76 | 3.64 | 3.66 | 7,112,900 | 26,258,420 |
| 30/01/2019 | 3.76 | 3.90 | 3.64 | 3.68 | 17,274,400 | 64,989,642 |
| 29/01/2019 | 3.78 | 3.80 | 3.64 | 3.74 | 15,111,900 | 56,287,210 |
| 28/01/2019 | 3.42 | 3.86 | 3.42 | 3.68 | 30,675,900 | 111,518,128 |
| 25/01/2019 | 3.26 | 3.46 | 3.26 | 3.38 | 10,811,300 | 36,546,864 |
| 24/01/2019 | 3.28 | 3.32 | 3.22 | 3.24 | 2,695,100 | 8,801,558 |
| 23/01/2019 | 3.16 | 3.34 | 3.16 | 3.22 | 5,846,300 | 19,015,682 |
| 22/01/2019 | 3.18 | 3.24 | 3.14 | 3.16 | 1,316,100 | 4,201,508 |
| 21/01/2019 | 3.18 | 3.24 | 3.18 | 3.18 | 113,300 | 362,640 |
| 18/01/2019 | 3.24 | 3.24 | 3.16 | 3.20 | 191,600 | 610,524 |
| 17/01/2019 | 3.24 | 3.24 | 3.12 | 3.20 | 749,000 | 2,387,822 |
| 16/01/2019 | 3.30 | 3.30 | 3.22 | 3.24 | 383,500 | 1,254,662 |
| 15/01/2019 | 3.34 | 3.36 | 3.28 | 3.30 | 460,900 | 1,521,920 |
| 14/01/2019 | 3.32 | 3.34 | 3.28 | 3.32 | 696,900 | 2,311,350 |
| 11/01/2019 | 3.38 | 3.40 | 3.28 | 3.32 | 710,200 | 2,366,836 |
| 10/01/2019 | 3.34 | 3.38 | 3.26 | 3.32 | 2,432,600 | 8,059,976 |
| 09/01/2019 | 3.44 | 3.46 | 3.32 | 3.32 | 1,104,200 | 3,737,944 |
| 08/01/2019 | 3.50 | 3.50 | 3.40 | 3.40 | 2,735,300 | 9,430,002 |
| 07/01/2019 | 3.14 | 3.54 | 3.14 | 3.44 | 10,368,800 | 35,517,006 |
| 04/01/2019 | 3.10 | 3.14 | 3.08 | 3.10 | 451,400 | 1,400,642 |
| 03/01/2019 | 3.12 | 3.16 | 3.10 | 3.10 | 257,400 | 803,088 |
| 02/01/2019 | 3.10 | 3.20 | 3.08 | 3.10 | 775,600 | 2,432,890 |
| 28/12/2018 | 3.08 | 3.18 | 3.06 | 3.08 | 1,222,400 | 3,805,014 |
| 27/12/2018 | 3.12 | 3.18 | 3.02 | 3.10 | 591,600 | 1,819,786 |
Remark : Volume from SET main board.