Historical price from :
17 Nov 2025
To
13 Feb 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(19 Jan 2026 To 30 Jan 2026) |
1.30 | 1.34 | 1.26 | 1.29 | 139,419,344 | 181,582,542 |
|
Previous 4 weeks
(17 Dec 2025 To 16 Jan 2026) |
1.35 | 1.37 | 1.25 | 1.30 | 319,675,175 | 423,678,102 |
| Daily Historical Data | ||||||
| 13 Feb 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 39,071,222 | 55,483,751 |
| 12 Feb 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 38,948,193 | 55,086,002 |
| 11 Feb 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 38,399,941 | 53,556,733 |
| 10 Feb 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 34,583,094 | 47,020,259 |
| 09 Feb 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 39,668,114 | 53,035,371 |
| 06 Feb 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 6,483,105 | 8,491,103 |
| 05 Feb 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 17,758,561 | 23,321,335 |
| 04 Feb 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 11,064,147 | 14,307,812 |
| 03 Feb 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 18,203,189 | 23,594,996 |
| 02 Feb 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 16,117,637 | 20,574,569 |
| 30 Jan 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 5,067,948 | 6,529,875 |
| 29 Jan 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 21,890,748 | 28,232,422 |
| 28 Jan 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 12,674,091 | 16,447,787 |
| 27 Jan 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 9,191,852 | 11,871,801 |
| 26 Jan 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 11,515,829 | 14,841,412 |
| 23 Jan 2026 | 1.31 | 1.32 | 1.26 | 1.29 | 14,255,289 | 18,434,889 |
| 22 Jan 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 15,385,187 | 20,299,524 |
| 21 Jan 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 14,204,819 | 18,754,478 |
| 20 Jan 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 22,422,975 | 29,544,933 |
| 19 Jan 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 12,810,606 | 16,625,421 |
| 16 Jan 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 9,062,009 | 11,756,021 |
| 15 Jan 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 9,341,689 | 11,872,459 |
| 14 Jan 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 25,336,801 | 31,943,746 |
| 13 Jan 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 23,084,196 | 29,557,969 |
| 12 Jan 2026 | 1.33 | 1.34 | 1.29 | 1.29 | 27,670,837 | 36,148,309 |
| 09 Jan 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 14,174,131 | 19,020,882 |
| 08 Jan 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 10,744,929 | 14,577,975 |
| 07 Jan 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 6,582,546 | 8,886,204 |
| 06 Jan 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 18,899,304 | 25,480,904 |
| 05 Jan 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 41,170,771 | 55,268,949 |
| 30 Dec 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 22,041,594 | 29,376,665 |
| 29 Dec 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 6,174,093 | 8,235,599 |
| 26 Dec 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 7,306,231 | 9,793,828 |
| 25 Dec 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 6,936,799 | 9,362,059 |
| 24 Dec 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 4,720,716 | 6,367,655 |
| 23 Dec 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 26,850,415 | 36,169,309 |
| 22 Dec 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 12,424,117 | 16,629,880 |
| 19 Dec 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 11,847,929 | 15,901,333 |
| 18 Dec 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 15,615,643 | 20,826,088 |
| 17 Dec 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 19,690,425 | 26,502,268 |
| 16 Dec 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 11,727,485 | 15,671,480 |
| 15 Dec 2025 | 1.31 | 1.36 | 1.31 | 1.35 | 34,159,533 | 45,768,740 |
| 12 Dec 2025 | 1.28 | 1.32 | 1.27 | 1.32 | 12,923,523 | 16,794,886 |
| 11 Dec 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 11,419,034 | 14,605,054 |
| 09 Dec 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 12,233,039 | 15,740,246 |
| 08 Dec 2025 | 1.31 | 1.31 | 1.28 | 1.31 | 24,034,743 | 31,195,553 |
| 04 Dec 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 21,741,430 | 28,613,384 |
| 03 Dec 2025 | 1.32 | 1.33 | 1.29 | 1.33 | 19,964,062 | 26,178,180 |
| 02 Dec 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 48,289,188 | 63,660,236 |
| 01 Dec 2025 | 1.29 | 1.32 | 1.27 | 1.31 | 36,718,415 | 47,744,075 |
| 28 Nov 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 18,117,469 | 23,183,151 |
| 27 Nov 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 11,965,984 | 15,186,473 |
| 26 Nov 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 12,553,054 | 16,059,248 |
| 25 Nov 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 46,782,299 | 58,385,118 |
| 24 Nov 2025 | 1.27 | 1.28 | 1.21 | 1.21 | 270,112,231 | 328,444,191 |
| 21 Nov 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 17,167,155 | 21,455,441 |
| 20 Nov 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 9,703,482 | 12,195,194 |
| 19 Nov 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 8,541,930 | 10,758,325 |
| 18 Nov 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 47,395,580 | 58,989,128 |
| 17 Nov 2025 | 1.25 | 1.26 | 1.22 | 1.26 | 53,814,985 | 66,865,815 |
Remark : Volume from SET main board.