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) |
1.84 | 2.12 | 1.81 | 1.92 | 5,870,067 | 11,527,920 |
|
Previous 4 weeks (17 Dec 2025 To 16 Jan 2026) |
1.99 | 2.02 | 1.75 | 1.84 | 5,449,923 | 10,484,102 |
| Daily Historical Data | ||||||
| 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 |
| 03 Dec 2025 | 2.10 | 2.14 | 2.08 | 2.08 | 328,854 | 691,917 |
| 02 Dec 2025 | 2.02 | 2.14 | 1.99 | 2.08 | 574,897 | 1,194,084 |
| 01 Dec 2025 | 1.93 | 2.02 | 1.92 | 2.02 | 545,144 | 1,071,763 |
| 28 Nov 2025 | 1.91 | 1.99 | 1.91 | 1.93 | 1,063,614 | 2,073,531 |
| 27 Nov 2025 | 1.92 | 1.93 | 1.90 | 1.90 | 390,444 | 745,571 |
| 26 Nov 2025 | 1.92 | 1.94 | 1.89 | 1.89 | 512,835 | 977,248 |
| 25 Nov 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 201,519 | 385,314 |
| 24 Nov 2025 | 1.90 | 1.98 | 1.90 | 1.91 | 659,491 | 1,267,694 |
| 21 Nov 2025 | 1.99 | 1.99 | 1.88 | 1.88 | 1,407,916 | 2,714,008 |
| 20 Nov 2025 | 2.02 | 2.06 | 1.99 | 1.99 | 628,600 | 1,266,590 |
| 19 Nov 2025 | 2.04 | 2.08 | 2.00 | 2.00 | 384,600 | 780,895 |
| 18 Nov 2025 | 2.06 | 2.16 | 2.02 | 2.04 | 680,030 | 1,405,623 |
| 17 Nov 2025 | 2.14 | 2.14 | 2.04 | 2.04 | 357,798 | 743,616 |
Remark : Volume from SET main board.
