Historical Price

Filter Dates:

From
To

Historical price From 17 November 2025 To 13 February 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 January 2026 To 30 January 2026) 		1.79 1.82 1.77 1.80 439,284 788,038
Previous 4 weeks
(17 December 2025 To 16 January 2026) 		2.16 2.16 1.76 1.78 2,490,672 4,680,082
Daily Historical Data
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
04 December 2025 2.16 2.16 2.14 2.16 92,240 199,196
03 December 2025 2.14 2.14 2.12 2.14 21,800 46,392
02 December 2025 2.14 2.14 2.12 2.12 14,100 30,086
01 December 2025 2.16 2.16 2.12 2.12 17,300 37,212
28 November 2025 2.14 2.14 2.14 2.14 11,505 24,618
27 November 2025 2.16 2.16 2.12 2.12 15,600 33,524
26 November 2025 2.18 2.18 2.12 2.14 40,229 85,894
25 November 2025 2.20 2.20 2.16 2.16 14,611 32,027
24 November 2025 2.18 2.18 2.16 2.18 10,900 23,714
21 November 2025 2.20 2.20 2.16 2.16 15,712 34,364
20 November 2025 2.20 2.20 2.18 2.18 5,605 12,281
19 November 2025 2.20 2.20 2.16 2.18 12,401 27,224
18 November 2025 2.22 2.22 2.18 2.18 33,801 74,294
17 November 2025 2.20 2.20 2.18 2.20 13,800 30,326

Remark : Volume from SET main board.