Historical price from 17 Nov 2025 To 13 Feb 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 19 January 2026 To 30 January 2026 ) |
18.00 | 19.80 | 18.00 | 19.00 | 22,078,631 | 419,063,908 |
|
Previous 4 weeks
( 17 December 2025 To 16 January 2026 ) |
19.00 | 19.30 | 16.70 | 18.00 | 39,603,961 | 716,687,003 |
| Daily Historical Data | ||||||
| 13 February 2026 | 20.10 | 20.60 | 20.00 | 20.50 | 5,852,933 | 118,982,315 |
| 12 February 2026 | 19.70 | 20.20 | 19.50 | 20.20 | 5,812,957 | 115,800,181 |
| 11 February 2026 | 19.50 | 19.90 | 19.40 | 19.60 | 5,628,931 | 110,727,401 |
| 10 February 2026 | 19.70 | 19.70 | 19.20 | 19.50 | 5,262,762 | 101,962,414 |
| 09 February 2026 | 19.90 | 20.10 | 19.50 | 19.70 | 5,160,376 | 101,304,328 |
| 06 February 2026 | 19.30 | 20.10 | 19.30 | 19.80 | 4,098,924 | 81,385,970 |
| 05 February 2026 | 19.40 | 19.60 | 19.20 | 19.30 | 2,597,857 | 50,375,759 |
| 04 February 2026 | 18.90 | 19.30 | 18.80 | 19.20 | 1,793,411 | 34,178,953 |
| 03 February 2026 | 18.50 | 19.20 | 18.50 | 19.00 | 2,595,533 | 49,409,009 |
| 02 February 2026 | 18.90 | 19.00 | 18.40 | 18.50 | 1,110,232 | 20,672,491 |
| 30 January 2026 | 18.90 | 19.00 | 18.70 | 19.00 | 1,508,474 | 28,560,506 |
| 29 January 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 697,902 | 13,100,239 |
| 28 January 2026 | 18.90 | 18.90 | 18.70 | 18.80 | 812,690 | 15,273,002 |
| 27 January 2026 | 18.70 | 19.00 | 18.60 | 18.90 | 1,738,670 | 32,714,237 |
| 26 January 2026 | 18.70 | 18.70 | 18.40 | 18.70 | 939,876 | 17,490,286 |
| 23 January 2026 | 18.50 | 18.80 | 18.50 | 18.60 | 945,061 | 17,636,650 |
| 22 January 2026 | 19.40 | 19.40 | 18.50 | 18.50 | 4,126,337 | 77,783,274 |
| 21 January 2026 | 19.10 | 19.40 | 19.00 | 19.10 | 2,121,228 | 40,722,263 |
| 20 January 2026 | 19.20 | 19.80 | 19.10 | 19.20 | 5,792,719 | 112,570,367 |
| 19 January 2026 | 18.00 | 19.10 | 18.00 | 18.90 | 3,395,674 | 63,213,084 |
| 16 January 2026 | 17.60 | 18.00 | 17.50 | 18.00 | 650,247 | 11,552,625 |
| 15 January 2026 | 17.30 | 17.80 | 17.20 | 17.70 | 1,764,752 | 30,996,944 |
| 14 January 2026 | 17.20 | 17.70 | 17.20 | 17.30 | 2,304,190 | 40,132,136 |
| 13 January 2026 | 17.30 | 17.80 | 16.80 | 17.10 | 4,001,117 | 68,499,768 |
| 12 January 2026 | 18.50 | 18.50 | 16.70 | 16.80 | 7,630,587 | 130,428,224 |
| 09 January 2026 | 18.60 | 18.70 | 18.30 | 18.30 | 1,790,413 | 33,092,099 |
| 08 January 2026 | 18.80 | 18.90 | 18.40 | 18.40 | 1,737,483 | 32,322,138 |
| 07 January 2026 | 18.60 | 19.00 | 18.60 | 18.90 | 2,997,918 | 56,550,573 |
| 06 January 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 1,294,449 | 24,158,357 |
| 05 January 2026 | 18.70 | 19.10 | 18.60 | 18.60 | 1,891,407 | 35,546,636 |
| 30 December 2025 | 18.40 | 18.70 | 18.30 | 18.70 | 1,171,267 | 21,759,990 |
| 29 December 2025 | 18.90 | 19.10 | 18.40 | 18.50 | 2,382,027 | 44,474,244 |
| 26 December 2025 | 18.90 | 19.00 | 18.80 | 18.90 | 452,299 | 8,542,424 |
| 25 December 2025 | 18.90 | 19.10 | 18.80 | 18.90 | 717,123 | 13,568,884 |
| 24 December 2025 | 18.90 | 19.00 | 18.70 | 19.00 | 518,901 | 9,818,154 |
| 23 December 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 694,612 | 13,059,475 |
| 22 December 2025 | 18.60 | 18.90 | 18.50 | 18.70 | 1,065,314 | 19,910,839 |
| 19 December 2025 | 18.60 | 18.70 | 18.30 | 18.40 | 2,782,137 | 51,229,448 |
| 18 December 2025 | 19.10 | 19.20 | 18.50 | 18.50 | 2,621,438 | 49,331,057 |
| 17 December 2025 | 19.00 | 19.30 | 18.90 | 19.10 | 1,136,280 | 21,712,988 |
| 16 December 2025 | 19.30 | 19.60 | 19.00 | 19.10 | 1,517,328 | 29,232,975 |
| 15 December 2025 | 19.20 | 19.30 | 18.90 | 19.30 | 1,297,578 | 24,862,472 |
| 12 December 2025 | 19.10 | 19.20 | 18.90 | 19.20 | 1,125,848 | 21,467,596 |
| 11 December 2025 | 19.10 | 19.10 | 18.90 | 19.10 | 505,519 | 9,606,959 |
| 09 December 2025 | 18.90 | 19.10 | 18.80 | 19.00 | 1,450,529 | 27,554,979 |
| 08 December 2025 | 19.10 | 19.10 | 18.80 | 18.80 | 971,940 | 18,429,759 |
| 04 December 2025 | 19.30 | 19.30 | 19.00 | 19.10 | 887,707 | 16,961,119 |
| 03 December 2025 | 19.30 | 19.40 | 19.10 | 19.20 | 1,414,579 | 27,168,743 |
| 02 December 2025 | 19.30 | 19.30 | 19.00 | 19.10 | 1,834,880 | 35,114,087 |
| 01 December 2025 | 18.80 | 19.40 | 18.80 | 19.40 | 1,800,891 | 34,390,624 |
| 28 November 2025 | 19.10 | 19.20 | 18.60 | 18.70 | 1,307,550 | 24,675,729 |
| 27 November 2025 | 19.20 | 19.50 | 19.00 | 19.00 | 1,375,711 | 26,363,543 |
| 26 November 2025 | 19.70 | 19.70 | 19.00 | 19.00 | 1,665,439 | 31,965,723 |
| 25 November 2025 | 19.60 | 19.70 | 19.50 | 19.70 | 759,619 | 14,901,464 |
| 24 November 2025 | 19.40 | 19.60 | 19.30 | 19.50 | 427,736 | 8,323,946 |
| 21 November 2025 | 19.50 | 19.60 | 19.00 | 19.20 | 1,700,011 | 32,692,373 |
| 20 November 2025 | 20.00 | 20.10 | 19.60 | 19.60 | 2,593,002 | 51,338,160 |
| 19 November 2025 | 20.50 | 20.70 | 20.10 | 20.30 | 2,011,842 | 40,933,033 |
| 18 November 2025 | 20.70 | 20.80 | 20.50 | 20.50 | 1,074,630 | 22,147,760 |
| 17 November 2025 | 20.80 | 20.90 | 20.70 | 20.80 | 561,218 | 11,664,251 |
Remark : Volume from SET main board.