Historical Price From : Dec, 08 2025 To Mar, 06 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06/02/2026 To 19/02/2026)		 9.60 9.65 9.05 9.50 811,670 7,691,612
Previous 4 weeks
(09/01/2026 To 05/02/2026)		 9.80 9.80 8.10 9.60 2,556,470 18,481,323
Daily Historical Data
06 Mar 2026 9.20 9.40 9.15 9.40 53,300 496,235
05 Mar 2026 9.40 9.40 9.15 9.25 157,100 1,449,945
04 Mar 2026 9.50 9.50 9.20 9.35 141,136 1,311,064
02 Mar 2026 9.50 9.50 9.40 9.50 54,104 510,399
27 Feb 2026 9.45 9.50 9.45 9.45 29,854 283,428
26 Feb 2026 9.50 9.60 9.45 9.45 31,801 302,869
25 Feb 2026 9.50 9.60 9.50 9.50 153,466 1,465,992
24 Feb 2026 9.50 9.55 9.30 9.50 8,213 77,792
23 Feb 2026 9.50 9.55 9.40 9.50 42,384 401,154
20 Feb 2026 9.50 9.55 9.40 9.45 44,410 420,199
19 Feb 2026 9.30 9.55 9.30 9.50 67,171 636,936
18 Feb 2026 9.30 9.50 9.25 9.25 168,812 1,576,918
17 Feb 2026 9.60 9.60 9.05 9.20 296,204 2,799,658
16 Feb 2026 9.60 9.60 9.50 9.55 52,123 497,475
13 Feb 2026 9.60 9.60 9.55 9.60 35,403 339,528
12 Feb 2026 9.60 9.60 9.60 9.60 65,254 626,440
11 Feb 2026 9.60 9.60 9.55 9.55 59,643 572,219
10 Feb 2026 9.60 9.60 9.55 9.60 31,710 303,911
09 Feb 2026 9.60 9.60 9.55 9.55 29,134 278,828
06 Feb 2026 9.60 9.65 9.60 9.60 6,216 59,699
05 Feb 2026 9.70 9.70 9.60 9.60 28,551 274,462
04 Feb 2026 9.70 9.70 9.65 9.65 12,708 122,837
03 Feb 2026 9.60 9.65 9.60 9.65 51,917 498,523
02 Feb 2026 9.65 9.70 9.60 9.65 8,985 86,786
30 Jan 2026 9.60 9.65 9.60 9.65 905 8,718
29 Jan 2026 9.60 9.60 9.60 9.60 5,606 53,817
28 Jan 2026 9.60 9.65 9.50 9.50 28,724 274,365
27 Jan 2026 9.60 9.70 9.60 9.70 4,025 38,998
26 Jan 2026 9.55 9.60 9.55 9.60 6,100 58,330
23 Jan 2026 9.70 9.70 9.55 9.70 2,163,005 14,744,873
22 Jan 2026 9.60 9.70 9.60 9.70 4,800 46,475
21 Jan 2026 9.70 9.70 9.65 9.65 1,400 13,525
20 Jan 2026 9.60 9.70 9.60 9.70 18,705 180,328
19 Jan 2026 9.65 9.70 9.60 9.60 6,843 66,302
16 Jan 2026 9.70 9.70 9.65 9.65 701 6,784
15 Jan 2026 9.35 9.50 9.35 9.50 4,301 40,829
14 Jan 2026 9.35 9.35 9.20 9.25 10,500 97,130
13 Jan 2026 9.10 9.40 9.05 9.20 46,410 426,107
12 Jan 2026 9.70 9.75 8.10 9.45 115,201 1,082,196
09 Jan 2026 9.80 9.80 9.70 9.70 37,083 359,938
08 Jan 2026 9.80 9.80 9.70 9.80 10,101 98,604
07 Jan 2026 9.75 9.75 9.70 9.70 41,801 405,830
06 Jan 2026 9.70 9.80 9.70 9.80 12,683 123,115
05 Jan 2026 9.75 9.85 9.70 9.75 21,505 209,048
30 Dec 2025 9.80 9.85 9.70 9.75 15,403 151,114
29 Dec 2025 9.85 9.85 9.80 9.85 2,026 19,948
26 Dec 2025 9.70 9.85 9.70 9.85 26,100 254,365
25 Dec 2025 9.85 9.85 9.80 9.80 5,900 58,015
24 Dec 2025 9.85 9.85 9.80 9.85 3,505 34,394
23 Dec 2025 9.85 9.85 9.80 9.80 12,000 117,950
22 Dec 2025 9.85 9.85 9.80 9.85 6,540 64,394
19 Dec 2025 9.85 9.85 9.85 9.85 17,285 170,278
18 Dec 2025 9.80 9.85 9.80 9.85 49,736 489,879
17 Dec 2025 9.75 9.85 9.75 9.80 163,505 1,602,229
16 Dec 2025 9.80 9.80 9.75 9.80 24,327 237,651
15 Dec 2025 9.75 9.80 9.75 9.80 23,101 225,335
12 Dec 2025 9.70 9.80 9.70 9.80 5,602 54,619
11 Dec 2025 9.75 9.75 9.65 9.75 17,528 169,957
09 Dec 2025 9.80 9.80 9.80 9.80 700 6,860
08 Dec 2025 9.70 9.80 9.70 9.80 1,400 13,660
Remark : Volume from SET main board.