Historical Price From
17 11月 2025 To 13 2月 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (19 1月 2026 To 30 1月 2026) |
5.90 | 6.40 | 5.80 | 5.90 | 851,645 | 5,069,370 |
| Previous 4 weeks (17 12月 2025 To 16 1月 2026) |
7.20 | 7.20 | 5.55 | 5.90 | 3,954,579 | 24,341,464 |
| Daily Historical Data | ||||||
| 13 2月 2026 | 6.35 | 6.40 | 6.25 | 6.40 | 149,801 | 944,656 |
| 12 2月 2026 | 6.30 | 6.35 | 6.15 | 6.25 | 207,501 | 1,299,356 |
| 11 2月 2026 | 6.20 | 6.30 | 6.10 | 6.30 | 130,500 | 803,270 |
| 10 2月 2026 | 6.15 | 6.35 | 6.15 | 6.20 | 295,394 | 1,849,427 |
| 09 2月 2026 | 6.20 | 6.25 | 6.00 | 6.20 | 191,607 | 1,169,172 |
| 06 2月 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 184,200 | 1,142,770 |
| 05 2月 2026 | 5.95 | 6.30 | 5.95 | 6.30 | 222,311 | 1,360,806 |
| 04 2月 2026 | 5.95 | 6.05 | 5.90 | 6.00 | 146,800 | 873,110 |
| 03 2月 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 150,100 | 882,115 |
| 02 2月 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 155,701 | 912,265 |
| 30 1月 2026 | 5.90 | 6.05 | 5.90 | 5.90 | 105,300 | 624,505 |
| 29 1月 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 71,350 | 417,767 |
| 28 1月 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 21,950 | 129,389 |
| 27 1月 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 97,100 | 572,105 |
| 26 1月 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 127,418 | 751,805 |
| 23 1月 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 74,700 | 444,180 |
| 22 1月 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 74,821 | 448,215 |
| 21 1月 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 137,101 | 817,701 |
| 20 1月 2026 | 5.95 | 6.40 | 5.90 | 6.10 | 109,002 | 670,547 |
| 19 1月 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 32,903 | 193,156 |
| 16 1月 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 83,001 | 489,381 |
| 15 1月 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 28,700 | 168,805 |
| 14 1月 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 7,200 | 42,885 |
| 13 1月 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 31,384 | 187,059 |
| 12 1月 2026 | 5.90 | 6.05 | 5.80 | 6.00 | 52,392 | 313,705 |
| 09 1月 2026 | 6.10 | 6.10 | 5.85 | 5.90 | 268,001 | 1,596,706 |
| 08 1月 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 31,426 | 192,668 |
| 07 1月 2026 | 6.20 | 6.20 | 6.05 | 6.15 | 150,117 | 919,080 |
| 06 1月 2026 | 6.25 | 6.30 | 6.15 | 6.30 | 14,342 | 88,983 |
| 05 1月 2026 | 6.35 | 6.35 | 5.90 | 6.20 | 79,445 | 493,234 |
| 30 12月 2025 | 5.80 | 6.35 | 5.75 | 6.35 | 287,200 | 1,769,645 |
| 29 12月 2025 | 5.55 | 5.80 | 5.55 | 5.75 | 139,728 | 800,741 |
| 26 12月 2025 | 6.00 | 6.00 | 5.55 | 5.55 | 690,610 | 3,949,222 |
| 25 12月 2025 | 6.20 | 6.25 | 5.95 | 6.00 | 539,314 | 3,244,710 |
| 24 12月 2025 | 6.50 | 6.55 | 6.15 | 6.20 | 661,401 | 4,135,253 |
| 23 12月 2025 | 7.00 | 7.00 | 6.45 | 6.50 | 734,201 | 4,844,481 |
| 22 12月 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 113,101 | 795,992 |
| 19 12月 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 3,206 | 22,923 |
| 18 12月 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7,510 | 53,606 |
| 17 12月 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 32,300 | 232,385 |
| 16 12月 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 11,700 | 83,755 |
| 15 12月 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 1,400 | 10,140 |
| 12 12月 2025 | 7.15 | 7.30 | 7.15 | 7.30 | 10,302 | 74,824 |
| 11 12月 2025 | 7.15 | 7.25 | 7.05 | 7.20 | 5,500 | 39,425 |
| 09 12月 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 4,300 | 30,750 |
| 08 12月 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 12,105 | 87,540 |
| 04 12月 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 6,610 | 47,380 |
| 03 12月 2025 | 7.10 | 7.25 | 6.95 | 7.25 | 45,501 | 323,662 |
| 02 12月 2025 | 7.25 | 7.25 | 6.95 | 7.10 | 89,316 | 631,569 |
| 01 12月 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 13,500 | 98,520 |
| 28 11月 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 3,800 | 27,600 |
| 27 11月 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 48,300 | 352,560 |
| 26 11月 2025 | 7.35 | 7.40 | 7.25 | 7.25 | 13,200 | 96,540 |
| 25 11月 2025 | 7.30 | 7.35 | 7.30 | 7.30 | 21,399 | 156,535 |
| 24 11月 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 33,201 | 247,267 |
| 21 11月 2025 | 7.25 | 7.60 | 7.20 | 7.60 | 29,800 | 224,220 |
| 20 11月 2025 | 7.20 | 7.30 | 7.20 | 7.25 | 8,700 | 63,265 |
| 19 11月 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 13,600 | 98,600 |
| 18 11月 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 11,400 | 82,520 |
| 17 11月 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 13,700 | 99,360 |
Remark : Volume from SET main board.