AXTRART: 12.70 Baht +0.10 (0.79%)
TH | EN
Historical price from 26 Feb 2026 To 29 May 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30 Apr 2026 To 15 May 2026) 		13.10 13.60 12.90 12.90 13,908,274 183,313,154
Previous 4 weeks
(27 Mar 2026 To 29 Apr 2026) 		12.40 13.40 12.30 13.10 24,643,059 316,794,630
Daily Historical Data
29 May 2026 12.70 12.80 12.70 12.70 320,831 4,074,905
28 May 2026 12.80 12.80 12.60 12.60 1,173,603 14,901,870
27 May 2026 12.90 12.90 12.80 12.90 185,538 2,378,494
26 May 2026 12.90 13.10 12.90 13.10 1,192,079 15,449,182
25 May 2026 12.80 12.90 12.70 12.80 1,360,864 17,482,235
22 May 2026 12.70 12.80 12.60 12.80 2,391,718 30,555,880
21 May 2026 12.70 12.80 12.70 12.80 1,438,679 18,281,141
20 May 2026 12.70 12.90 12.60 12.70 1,207,119 15,359,524
19 May 2026 12.70 12.80 12.70 12.70 2,083,895 26,562,130
18 May 2026 12.90 13.00 12.70 12.70 2,683,401 34,404,453
15 May 2026 13.00 13.20 12.90 12.90 2,073,997 26,976,101
14 May 2026 13.00 13.00 12.90 13.00 1,616,117 20,997,271
13 May 2026 13.20 13.20 13.00 13.00 1,460,427 19,178,583
12 May 2026 13.30 13.50 13.20 13.20 957,909 12,814,981
11 May 2026 13.40 13.40 13.30 13.30 1,791,976 23,908,310
08 May 2026 13.40 13.40 13.20 13.40 1,587,439 21,226,039
07 May 2026 13.20 13.60 13.20 13.40 1,350,454 18,090,678
06 May 2026 13.00 13.30 13.00 13.30 1,395,726 18,356,732
05 May 2026 12.90 13.00 12.90 13.00 669,109 8,648,627
30 Apr 2026 13.10 13.10 12.90 12.90 1,005,120 13,115,832
29 Apr 2026 13.00 13.30 13.00 13.10 1,444,323 19,093,402
28 Apr 2026 13.00 13.30 12.80 13.20 1,411,603 18,423,659
27 Apr 2026 12.80 13.00 12.80 12.90 232,794 2,998,251
24 Apr 2026 12.80 12.90 12.80 12.80 947,609 12,185,865
23 Apr 2026 13.10 13.10 12.60 12.70 2,530,087 32,397,759
22 Apr 2026 13.20 13.30 13.00 13.00 252,108 3,305,786
21 Apr 2026 13.20 13.30 13.10 13.30 589,717 7,799,194
20 Apr 2026 13.20 13.40 13.10 13.10 1,175,704 15,546,638
17 Apr 2026 12.80 13.30 12.80 13.20 1,349,560 17,634,476
16 Apr 2026 13.10 13.20 12.80 12.90 929,951 12,011,151
10 Apr 2026 13.00 13.20 12.90 13.20 1,270,624 16,631,876
09 Apr 2026 13.10 13.20 12.90 13.10 722,254 9,421,656
08 Apr 2026 12.80 13.20 12.80 13.10 1,513,135 19,806,303
07 Apr 2026 12.70 12.90 12.70 12.70 655,540 8,357,913
03 Apr 2026 12.80 12.90 12.70 12.70 921,234 11,749,774
02 Apr 2026 12.60 13.00 12.50 12.90 1,354,872 17,276,265
01 Apr 2026 12.60 12.80 12.60 12.60 1,533,042 19,391,449
31 Mar 2026 12.50 12.60 12.30 12.60 3,940,926 49,293,174
30 Mar 2026 12.70 12.70 12.40 12.40 1,287,501 16,213,002
27 Mar 2026 12.40 12.70 12.40 12.70 580,475 7,257,037
26 Mar 2026 12.40 12.50 12.40 12.40 777,214 9,663,754
25 Mar 2026 12.30 12.50 12.20 12.40 1,268,526 15,635,672
24 Mar 2026 12.20 12.30 12.10 12.20 335,712 4,095,617
23 Mar 2026 12.30 12.40 12.10 12.10 706,347 8,632,179
20 Mar 2026 12.40 12.40 12.30 12.40 196,181 2,431,058
19 Mar 2026 12.40 12.50 12.30 12.40 850,585 10,575,140
18 Mar 2026 12.50 12.60 12.40 12.40 1,334,258 16,654,745
17 Mar 2026 12.40 12.60 12.40 12.50 363,540 4,545,083
16 Mar 2026 12.40 12.50 12.40 12.50 206,000 2,563,080
13 Mar 2026 12.50 12.50 12.40 12.40 106,126 1,321,257
12 Mar 2026 12.40 12.60 12.40 12.50 1,633,973 20,441,895
11 Mar 2026 12.50 12.60 12.40 12.50 1,348,895 16,835,029
10 Mar 2026 12.80 13.00 12.60 12.70 2,186,154 27,873,454
09 Mar 2026 12.70 12.90 12.50 12.80 959,859 12,192,927
06 Mar 2026 12.60 12.90 12.50 12.80 805,825 10,189,977
05 Mar 2026 12.60 12.60 12.50 12.60 1,712,915 21,536,211
04 Mar 2026 12.80 12.80 12.20 12.40 3,775,358 47,310,699
02 Mar 2026 13.20 13.20 12.90 12.90 442,596 5,778,043
27 Feb 2026 13.40 13.40 13.20 13.40 689,205 9,162,257
26 Feb 2026 13.30 13.40 13.30 13.40 541,582 7,254,688
Remark:Volume from SET main board.