Simply Delicious
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (18/02/2026 ถึง 04/03/2026) |
9.30 | 9.60 | 9.20 | 9.35 | 741,351 | 6,986,751 |
| Previous 4 weeks (21/01/2026 ถึง 17/02/2026) |
9.70 | 9.70 | 9.05 | 9.20 | 2,892,413 | 21,699,467 |
| Daily Historical Data | ||||||
| 18/03/2026 | 9.15 | 9.15 | 9.10 | 9.15 | 8,611 | 78,410 |
| 17/03/2026 | 9.10 | 9.15 | 9.00 | 9.10 | 22,409 | 203,982 |
| 16/03/2026 | 8.90 | 9.05 | 8.90 | 9.05 | 135,761 | 1,223,134 |
| 13/03/2026 | 9.50 | 9.50 | 9.45 | 9.50 | 214,689 | 2,036,384 |
| 12/03/2026 | 9.45 | 9.50 | 9.45 | 9.50 | 40,146 | 379,834 |
| 11/03/2026 | 9.45 | 9.50 | 9.40 | 9.50 | 42,281 | 401,139 |
| 10/03/2026 | 9.45 | 9.50 | 9.40 | 9.45 | 16,973 | 160,927 |
| 09/03/2026 | 9.40 | 9.45 | 9.35 | 9.45 | 24,202 | 227,188 |
| 06/03/2026 | 9.20 | 9.40 | 9.15 | 9.40 | 53,300 | 496,235 |
| 05/03/2026 | 9.40 | 9.40 | 9.15 | 9.25 | 157,100 | 1,449,945 |
| 04/03/2026 | 9.50 | 9.50 | 9.20 | 9.35 | 141,136 | 1,311,064 |
| 02/03/2026 | 9.50 | 9.50 | 9.40 | 9.50 | 54,104 | 510,399 |
| 27/02/2026 | 9.45 | 9.50 | 9.45 | 9.45 | 29,854 | 283,428 |
| 26/02/2026 | 9.50 | 9.60 | 9.45 | 9.45 | 31,801 | 302,869 |
| 25/02/2026 | 9.50 | 9.60 | 9.50 | 9.50 | 153,466 | 1,465,992 |
| 24/02/2026 | 9.50 | 9.55 | 9.30 | 9.50 | 8,213 | 77,792 |
| 23/02/2026 | 9.50 | 9.55 | 9.40 | 9.50 | 42,384 | 401,154 |
| 20/02/2026 | 9.50 | 9.55 | 9.40 | 9.45 | 44,410 | 420,199 |
| 19/02/2026 | 9.30 | 9.55 | 9.30 | 9.50 | 67,171 | 636,936 |
| 18/02/2026 | 9.30 | 9.50 | 9.25 | 9.25 | 168,812 | 1,576,918 |
| 17/02/2026 | 9.60 | 9.60 | 9.05 | 9.20 | 296,204 | 2,799,658 |
| 16/02/2026 | 9.60 | 9.60 | 9.50 | 9.55 | 52,123 | 497,475 |
| 13/02/2026 | 9.60 | 9.60 | 9.55 | 9.60 | 35,403 | 339,528 |
| 12/02/2026 | 9.60 | 9.60 | 9.60 | 9.60 | 65,254 | 626,440 |
| 11/02/2026 | 9.60 | 9.60 | 9.55 | 9.55 | 59,643 | 572,219 |
| 10/02/2026 | 9.60 | 9.60 | 9.55 | 9.60 | 31,710 | 303,911 |
| 09/02/2026 | 9.60 | 9.60 | 9.55 | 9.55 | 29,134 | 278,828 |
| 06/02/2026 | 9.60 | 9.65 | 9.60 | 9.60 | 6,216 | 59,699 |
| 05/02/2026 | 9.70 | 9.70 | 9.60 | 9.60 | 28,551 | 274,462 |
| 04/02/2026 | 9.70 | 9.70 | 9.65 | 9.65 | 12,708 | 122,837 |
| 03/02/2026 | 9.60 | 9.65 | 9.60 | 9.65 | 51,917 | 498,523 |
| 02/02/2026 | 9.65 | 9.70 | 9.60 | 9.65 | 8,985 | 86,786 |
| 30/01/2026 | 9.60 | 9.65 | 9.60 | 9.65 | 905 | 8,718 |
| 29/01/2026 | 9.60 | 9.60 | 9.60 | 9.60 | 5,606 | 53,817 |
| 28/01/2026 | 9.60 | 9.65 | 9.50 | 9.50 | 28,724 | 274,365 |
| 27/01/2026 | 9.60 | 9.70 | 9.60 | 9.70 | 4,025 | 38,998 |
| 26/01/2026 | 9.55 | 9.60 | 9.55 | 9.60 | 6,100 | 58,330 |
| 23/01/2026 | 9.70 | 9.70 | 9.55 | 9.70 | 2,163,005 | 14,744,873 |
| 22/01/2026 | 9.60 | 9.70 | 9.60 | 9.70 | 4,800 | 46,475 |
| 21/01/2026 | 9.70 | 9.70 | 9.65 | 9.65 | 1,400 | 13,525 |
| 20/01/2026 | 9.60 | 9.70 | 9.60 | 9.70 | 18,705 | 180,328 |
| 19/01/2026 | 9.65 | 9.70 | 9.60 | 9.60 | 6,843 | 66,302 |
| 16/01/2026 | 9.70 | 9.70 | 9.65 | 9.65 | 701 | 6,784 |
| 15/01/2026 | 9.35 | 9.50 | 9.35 | 9.50 | 4,301 | 40,829 |
| 14/01/2026 | 9.35 | 9.35 | 9.20 | 9.25 | 10,500 | 97,130 |
| 13/01/2026 | 9.10 | 9.40 | 9.05 | 9.20 | 46,410 | 426,107 |
| 12/01/2026 | 9.70 | 9.75 | 8.10 | 9.45 | 115,201 | 1,082,196 |
| 09/01/2026 | 9.80 | 9.80 | 9.70 | 9.70 | 37,083 | 359,938 |
| 08/01/2026 | 9.80 | 9.80 | 9.70 | 9.80 | 10,101 | 98,604 |
| 07/01/2026 | 9.75 | 9.75 | 9.70 | 9.70 | 41,801 | 405,830 |
| 06/01/2026 | 9.70 | 9.80 | 9.70 | 9.80 | 12,683 | 123,115 |
| 05/01/2026 | 9.75 | 9.85 | 9.70 | 9.75 | 21,505 | 209,048 |
| 30/12/2025 | 9.80 | 9.85 | 9.70 | 9.75 | 15,403 | 151,114 |
| 29/12/2025 | 9.85 | 9.85 | 9.80 | 9.85 | 2,026 | 19,948 |
| 26/12/2025 | 9.70 | 9.85 | 9.70 | 9.85 | 26,100 | 254,365 |
| 25/12/2025 | 9.85 | 9.85 | 9.80 | 9.80 | 5,900 | 58,015 |
| 24/12/2025 | 9.85 | 9.85 | 9.80 | 9.85 | 3,505 | 34,394 |
| 23/12/2025 | 9.85 | 9.85 | 9.80 | 9.80 | 12,000 | 117,950 |
| 22/12/2025 | 9.85 | 9.85 | 9.80 | 9.85 | 6,540 | 64,394 |
| 19/12/2025 | 9.85 | 9.85 | 9.85 | 9.85 | 17,285 | 170,278 |
Remark : Volume from SET main board.
