Historical price From : 01 Dec 2025 To 27 Feb 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (02 Feb 2026 To 13 Feb 2026) |
1.14 | 1.32 | 1.10 | 1.31 | 730,107,923 | 893,648,097 |
| Previous 4 weeks (05 Jan 2026 To 30 Jan 2026) |
1.00 | 1.25 | 1.00 | 1.16 | 1,279,511,377 | 1,471,700,937 |
| Daily Historical Data | ||||||
| 27 Feb 2026 | 1.37 | 1.43 | 1.36 | 1.42 | 86,473,690 | 121,608,787 |
| 26 Feb 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 62,864,913 | 86,908,758 |
| 25 Feb 2026 | 1.37 | 1.44 | 1.37 | 1.41 | 99,232,311 | 140,678,278 |
| 24 Feb 2026 | 1.33 | 1.42 | 1.33 | 1.37 | 97,517,680 | 134,748,345 |
| 23 Feb 2026 | 1.37 | 1.38 | 1.32 | 1.35 | 63,325,142 | 85,416,161 |
| 20 Feb 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 89,591,921 | 121,299,279 |
| 19 Feb 2026 | 1.30 | 1.37 | 1.29 | 1.37 | 141,471,206 | 190,396,620 |
| 18 Feb 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 93,507,228 | 120,565,694 |
| 17 Feb 2026 | 1.29 | 1.32 | 1.25 | 1.31 | 79,140,165 | 102,239,886 |
| 16 Feb 2026 | 1.31 | 1.32 | 1.27 | 1.29 | 41,127,386 | 53,029,699 |
| 13 Feb 2026 | 1.29 | 1.32 | 1.27 | 1.31 | 92,124,117 | 119,635,992 |
| 12 Feb 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 64,027,736 | 82,396,124 |
| 11 Feb 2026 | 1.26 | 1.31 | 1.25 | 1.27 | 117,702,807 | 151,527,855 |
| 10 Feb 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 84,764,396 | 105,471,122 |
| 09 Feb 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 59,151,899 | 71,734,545 |
| 06 Feb 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 39,725,681 | 47,349,179 |
| 05 Feb 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 33,855,734 | 40,366,068 |
| 04 Feb 2026 | 1.15 | 1.22 | 1.14 | 1.21 | 92,299,099 | 109,482,692 |
| 03 Feb 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 76,503,588 | 87,038,939 |
| 02 Feb 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 69,952,866 | 78,645,581 |
| 30 Jan 2026 | 1.15 | 1.16 | 1.12 | 1.16 | 71,702,435 | 81,925,839 |
| 29 Jan 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 54,513,619 | 64,790,801 |
| 28 Jan 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 76,740,680 | 93,612,238 |
| 27 Jan 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 50,926,198 | 61,917,655 |
| 26 Jan 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 87,597,981 | 104,911,078 |
| 23 Jan 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 69,732,870 | 85,097,857 |
| 22 Jan 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 65,362,656 | 78,439,927 |
| 21 Jan 2026 | 1.17 | 1.23 | 1.17 | 1.21 | 94,160,106 | 113,492,620 |
| 20 Jan 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 57,478,607 | 67,408,693 |
| 19 Jan 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 60,734,898 | 71,316,338 |
| 16 Jan 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 65,102,080 | 75,321,201 |
| 15 Jan 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 87,448,121 | 100,112,919 |
| 14 Jan 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 70,462,967 | 79,124,978 |
| 13 Jan 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 26,900,284 | 29,373,556 |
| 12 Jan 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 37,736,955 | 41,764,579 |
| 09 Jan 2026 | 1.08 | 1.14 | 1.07 | 1.13 | 75,021,565 | 83,468,698 |
| 08 Jan 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 39,055,972 | 41,995,584 |
| 07 Jan 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 66,362,560 | 71,090,306 |
| 06 Jan 2026 | 1.01 | 1.06 | 1.00 | 1.06 | 84,545,783 | 88,256,794 |
| 05 Jan 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 37,925,040 | 38,279,276 |
| 30 Dec 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 10,282,796 | 10,173,124 |
| 29 Dec 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 14,538,997 | 14,362,688 |
| 26 Dec 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 24,365,020 | 24,234,646 |
| 25 Dec 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 38,681,784 | 39,080,606 |
| 24 Dec 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 47,123,453 | 47,383,103 |
| 23 Dec 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 45,519,458 | 44,718,639 |
| 22 Dec 2025 | 1.00 | 1.03 | 0.98 | 0.98 | 86,206,332 | 86,238,574 |
| 19 Dec 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 17,393,922 | 17,320,005 |
| 18 Dec 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 19,575,903 | 19,703,808 |
| 17 Dec 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 38,081,909 | 38,800,357 |
| 16 Dec 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 16,804,470 | 16,940,285 |
| 15 Dec 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 29,539,690 | 29,654,381 |
| 12 Dec 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 16,258,222 | 16,448,937 |
| 11 Dec 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 13,472,426 | 13,462,923 |
| 09 Dec 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 15,884,735 | 16,003,805 |
| 08 Dec 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 21,234,147 | 21,543,544 |
| 04 Dec 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 13,767,611 | 13,918,896 |
| 03 Dec 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 21,887,286 | 22,243,515 |
| 02 Dec 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 10,298,980 | 10,297,518 |
| 01 Dec 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 29,924,214 | 29,905,630 |
Remark : Volume from SET main board.