Historical price from :
04 Dec 2025
To
05 Mar 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (05 Feb 2026 To 18 Feb 2026) |
1.91 | 2.90 | 1.88 | 2.52 | 24,927,672 | 61,799,023 |
|
Previous 4 weeks (08 Jan 2026 To 04 Feb 2026) |
1.94 | 2.12 | 1.75 | 1.90 | 9,642,552 | 18,615,404 |
| Daily Historical Data | ||||||
| 05 Mar 2026 | 2.52 | 2.58 | 2.40 | 2.44 | 1,119,517 | 2,767,159 |
| 04 Mar 2026 | 2.60 | 2.60 | 2.22 | 2.42 | 5,006,040 | 11,694,327 |
| 02 Mar 2026 | 2.78 | 2.80 | 2.64 | 2.64 | 4,501,180 | 12,315,537 |
| 27 Feb 2026 | 2.84 | 2.98 | 2.82 | 2.86 | 3,061,515 | 8,826,981 |
| 26 Feb 2026 | 3.12 | 3.12 | 2.84 | 2.84 | 4,103,090 | 12,194,488 |
| 25 Feb 2026 | 3.20 | 3.22 | 3.08 | 3.10 | 3,311,399 | 10,479,914 |
| 24 Feb 2026 | 2.80 | 3.26 | 2.80 | 3.14 | 10,796,283 | 33,185,488 |
| 23 Feb 2026 | 2.82 | 2.92 | 2.80 | 2.80 | 4,940,141 | 13,963,623 |
| 20 Feb 2026 | 2.78 | 2.92 | 2.72 | 2.84 | 6,061,371 | 17,097,865 |
| 19 Feb 2026 | 2.54 | 2.74 | 2.46 | 2.74 | 5,310,305 | 13,914,260 |
| 18 Feb 2026 | 2.70 | 2.90 | 2.50 | 2.52 | 10,132,737 | 26,990,364 |
| 17 Feb 2026 | 2.26 | 2.70 | 2.22 | 2.64 | 9,266,473 | 23,498,509 |
| 16 Feb 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 329,424 | 697,333 |
| 13 Feb 2026 | 2.14 | 2.16 | 2.08 | 2.10 | 770,600 | 1,627,450 |
| 12 Feb 2026 | 2.12 | 2.16 | 2.10 | 2.16 | 629,479 | 1,347,152 |
| 11 Feb 2026 | 2.00 | 2.14 | 2.00 | 2.08 | 1,472,779 | 3,077,158 |
| 10 Feb 2026 | 2.00 | 2.04 | 1.96 | 1.99 | 810,575 | 1,614,730 |
| 09 Feb 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1,073,443 | 2,106,980 |
| 06 Feb 2026 | 1.91 | 1.94 | 1.88 | 1.88 | 229,102 | 435,017 |
| 05 Feb 2026 | 1.91 | 1.92 | 1.88 | 1.88 | 213,060 | 404,330 |
| 04 Feb 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 202,860 | 383,794 |
| 03 Feb 2026 | 1.91 | 1.93 | 1.89 | 1.89 | 470,190 | 897,430 |
| 02 Feb 2026 | 1.96 | 1.96 | 1.88 | 1.91 | 582,967 | 1,110,038 |
| 30 Jan 2026 | 1.94 | 1.98 | 1.92 | 1.92 | 215,608 | 419,357 |
| 29 Jan 2026 | 1.93 | 1.95 | 1.90 | 1.90 | 376,415 | 721,412 |
| 28 Jan 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 266,156 | 519,614 |
| 27 Jan 2026 | 1.91 | 1.97 | 1.88 | 1.95 | 488,210 | 944,157 |
| 26 Jan 2026 | 1.93 | 1.93 | 1.88 | 1.90 | 354,971 | 673,444 |
| 23 Jan 2026 | 1.95 | 1.96 | 1.92 | 1.94 | 314,768 | 608,391 |
| 22 Jan 2026 | 1.98 | 2.00 | 1.91 | 1.95 | 854,699 | 1,683,935 |
| 21 Jan 2026 | 1.99 | 1.99 | 1.95 | 1.98 | 447,527 | 881,595 |
| 20 Jan 2026 | 2.08 | 2.08 | 1.90 | 1.99 | 1,176,364 | 2,335,035 |
| 19 Jan 2026 | 1.84 | 2.12 | 1.81 | 2.06 | 1,375,349 | 2,740,980 |
| 16 Jan 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 162,238 | 296,493 |
| 15 Jan 2026 | 1.81 | 1.82 | 1.75 | 1.82 | 322,725 | 580,271 |
| 14 Jan 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 427,321 | 773,556 |
| 13 Jan 2026 | 1.90 | 1.90 | 1.81 | 1.83 | 322,572 | 599,232 |
| 12 Jan 2026 | 1.94 | 1.94 | 1.89 | 1.89 | 193,202 | 366,585 |
| 09 Jan 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 249,524 | 476,118 |
| 08 Jan 2026 | 1.94 | 1.95 | 1.90 | 1.91 | 838,886 | 1,603,967 |
| 07 Jan 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 203,610 | 395,596 |
| 06 Jan 2026 | 1.98 | 1.99 | 1.93 | 1.95 | 386,732 | 754,386 |
| 05 Jan 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 269,134 | 530,737 |
| 30 Dec 2025 | 1.97 | 2.02 | 1.94 | 1.98 | 643,295 | 1,261,161 |
| 29 Dec 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 107,308 | 213,131 |
| 26 Dec 2025 | 1.98 | 2.00 | 1.97 | 2.00 | 99,590 | 197,351 |
| 25 Dec 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 179,200 | 355,690 |
| 24 Dec 2025 | 2.00 | 2.02 | 1.98 | 2.00 | 176,255 | 351,991 |
| 23 Dec 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 115,502 | 229,918 |
| 22 Dec 2025 | 2.00 | 2.02 | 1.98 | 1.98 | 112,424 | 223,181 |
| 19 Dec 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 146,550 | 291,508 |
| 18 Dec 2025 | 2.00 | 2.02 | 1.98 | 1.98 | 227,914 | 453,733 |
| 17 Dec 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 265,941 | 529,497 |
| 16 Dec 2025 | 1.99 | 2.04 | 1.98 | 1.99 | 274,392 | 546,141 |
| 15 Dec 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 185,640 | 370,905 |
| 12 Dec 2025 | 1.99 | 2.02 | 1.96 | 1.99 | 432,877 | 859,416 |
| 11 Dec 2025 | 1.99 | 2.02 | 1.99 | 1.99 | 41,850 | 83,606 |
| 09 Dec 2025 | 2.00 | 2.04 | 1.99 | 1.99 | 178,864 | 359,458 |
| 08 Dec 2025 | 2.06 | 2.10 | 1.99 | 1.99 | 434,518 | 883,571 |
| 04 Dec 2025 | 2.12 | 2.14 | 2.02 | 2.02 | 125,485 | 259,980 |
Remark : Volume from SET main board.
