Historical Price

Filter Dates:

From
To

Historical price From 08 December 2025 To 06 March 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06 February 2026 To 19 February 2026) 		1.81 2.10 1.78 2.08 2,437,009 4,721,893
Previous 4 weeks
(09 January 2026 To 05 February 2026) 		1.81 1.85 1.76 1.80 925,123 1,656,422
Daily Historical Data
06 March 2026 2.00 2.16 2.00 2.10 246,720 521,387
05 March 2026 1.98 2.00 1.91 2.00 181,820 359,297
04 March 2026 2.04 2.04 1.90 1.95 679,434 1,321,733
02 March 2026 2.26 2.26 2.10 2.12 431,839 940,312
27 February 2026 2.34 2.34 2.26 2.28 342,590 780,376
26 February 2026 2.38 2.44 2.34 2.38 704,632 1,678,076
25 February 2026 2.26 2.60 2.26 2.40 3,373,673 8,344,474
24 February 2026 2.04 2.04 1.99 2.02 26,900 54,231
23 February 2026 2.04 2.04 1.99 2.02 74,046 148,853
20 February 2026 2.08 2.08 2.02 2.02 66,900 135,882
19 February 2026 2.06 2.10 2.04 2.08 352,815 730,167
18 February 2026 1.91 2.08 1.91 2.06 728,802 1,457,552
17 February 2026 1.89 1.91 1.88 1.90 105,009 199,437
16 February 2026 1.88 1.89 1.87 1.88 84,784 159,203
13 February 2026 1.85 1.96 1.84 1.88 561,369 1,069,784
12 February 2026 1.82 1.85 1.82 1.85 113,700 208,714
11 February 2026 1.86 1.86 1.81 1.82 183,002 335,536
10 February 2026 1.83 1.86 1.82 1.86 207,938 381,340
09 February 2026 1.80 1.82 1.80 1.82 77,575 140,655
06 February 2026 1.81 1.81 1.78 1.80 22,015 39,505
05 February 2026 1.80 1.80 1.79 1.80 35,720 64,153
04 February 2026 1.80 1.80 1.79 1.79 74,968 134,938
03 February 2026 1.81 1.81 1.80 1.80 16,300 29,481
02 February 2026 1.81 1.81 1.80 1.80 16,628 30,057
30 January 2026 1.79 1.80 1.79 1.80 20,319 36,385
29 January 2026 1.80 1.80 1.78 1.78 9,808 17,639
28 January 2026 1.82 1.82 1.78 1.79 53,087 95,213
27 January 2026 1.79 1.82 1.78 1.81 90,559 162,913
26 January 2026 1.80 1.80 1.79 1.79 38,802 69,501
23 January 2026 1.81 1.81 1.79 1.80 17,361 31,375
22 January 2026 1.80 1.80 1.78 1.80 52,025 93,107
21 January 2026 1.79 1.80 1.79 1.80 51,803 93,114
20 January 2026 1.79 1.80 1.78 1.79 69,600 124,797
19 January 2026 1.79 1.79 1.77 1.78 35,920 63,994
16 January 2026 1.80 1.80 1.78 1.78 29,424 52,547
15 January 2026 1.79 1.80 1.78 1.80 34,915 62,455
14 January 2026 1.79 1.79 1.76 1.78 93,127 164,804
13 January 2026 1.76 1.79 1.76 1.79 89,133 157,789
12 January 2026 1.79 1.85 1.78 1.80 73,324 132,005
09 January 2026 1.81 1.81 1.79 1.79 22,300 40,155
08 January 2026 1.84 1.85 1.80 1.81 101,110 183,422
07 January 2026 1.82 1.83 1.82 1.83 61,945 113,020
06 January 2026 1.81 1.82 1.80 1.82 129,744 234,752
05 January 2026 1.80 1.81 1.79 1.80 42,900 77,142
30 December 2025 1.81 1.81 1.79 1.80 43,050 77,518
29 December 2025 1.80 1.80 1.80 1.80 21,200 38,160
26 December 2025 1.82 1.82 1.77 1.79 49,705 89,791
25 December 2025 1.83 1.83 1.78 1.81 53,260 95,879
24 December 2025 1.81 1.82 1.79 1.82 74,109 133,833
23 December 2025 1.90 1.90 1.80 1.80 477,904 867,410
22 December 2025 1.92 1.92 1.89 1.89 46,001 87,782
19 December 2025 1.93 1.93 1.89 1.91 120,283 229,050
18 December 2025 2.00 2.00 1.90 1.92 261,138 506,455
17 December 2025 2.16 2.16 1.90 2.00 666,100 1,336,113
16 December 2025 2.12 2.14 2.12 2.14 10,601 22,626
15 December 2025 2.14 2.14 2.10 2.12 37,102 78,802
12 December 2025 2.14 2.14 2.12 2.12 50,306 107,581
11 December 2025 2.14 2.14 2.14 2.14 27,001 57,782
09 December 2025 2.16 2.16 2.14 2.14 12,172 26,208
08 December 2025 2.18 2.18 2.14 2.14 12,200 26,440

Remark : Volume from SET main board.