Historical price
To
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(19 Jan 2026 To 30 Jan 2026) |
6.05 | 6.20 | 5.95 | 6.05 | 288,118 | 1,746,919 |
|
Previous 4 weeks
(17 Dec 2025 To 16 Jan 2026) |
6.00 | 6.10 | 5.50 | 6.00 | 520,553 | 3,093,333 |
| Daily historical data | ||||||
| 13 Feb 2026 | 6.40 | 6.50 | 6.35 | 6.50 | 42,619 | 272,859 |
| 12 Feb 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 35,800 | 231,260 |
| 11 Feb 2026 | 6.25 | 6.45 | 6.25 | 6.35 | 82,010 | 523,643 |
| 10 Feb 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 14,200 | 89,825 |
| 09 Feb 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 128,400 | 806,305 |
| 06 Feb 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 3,400 | 20,965 |
| 05 Feb 2026 | 6.10 | 6.25 | 6.00 | 6.15 | 25,600 | 155,500 |
| 04 Feb 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 4,800 | 29,280 |
| 03 Feb 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 5,400 | 33,445 |
| 02 Feb 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 2,000 | 12,310 |
| 30 Jan 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 34,701 | 208,596 |
| 29 Jan 2026 | 6.15 | 6.20 | 6.05 | 6.05 | 33,900 | 207,530 |
| 28 Jan 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 60,200 | 372,160 |
| 27 Jan 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 23,600 | 142,750 |
| 26 Jan 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 4,700 | 28,210 |
| 23 Jan 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 3,100 | 18,610 |
| 22 Jan 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 18,001 | 108,486 |
| 21 Jan 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 5,001 | 30,266 |
| 20 Jan 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 91,705 | 550,975 |
| 19 Jan 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 13,210 | 79,336 |
| 16 Jan 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 35,164 | 211,019 |
| 15 Jan 2026 | 6.00 | 6.05 | 5.80 | 5.90 | 14,502 | 84,622 |
| 14 Jan 2026 | 6.05 | 6.10 | 5.80 | 5.85 | 29,401 | 171,992 |
| 13 Jan 2026 | 6.10 | 6.10 | 5.50 | 6.05 | 36,509 | 207,930 |
| 12 Jan 2026 | 6.05 | 6.10 | 5.95 | 6.05 | 11,700 | 70,200 |
| 09 Jan 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 5,500 | 33,000 |
| 08 Jan 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 23,701 | 143,576 |
| 07 Jan 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 1,301 | 7,790 |
| 06 Jan 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 15,400 | 92,475 |
| 05 Jan 2026 | 6.00 | 6.05 | 5.90 | 5.95 | 17,620 | 105,085 |
| 30 Dec 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 14,350 | 85,482 |
| 29 Dec 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 17,900 | 106,520 |
| 26 Dec 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 17,500 | 104,145 |
| 25 Dec 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 14,000 | 83,700 |
| 24 Dec 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 3,020 | 17,995 |
| 23 Dec 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 126,052 | 747,959 |
| 22 Dec 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 9,704 | 58,224 |
| 19 Dec 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 8,428 | 50,418 |
| 18 Dec 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 66,001 | 393,431 |
| 17 Dec 2025 | 6.00 | 6.10 | 5.95 | 6.10 | 52,800 | 317,770 |
| 16 Dec 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 3,900 | 23,350 |
| 15 Dec 2025 | 5.95 | 6.05 | 5.95 | 5.95 | 79,401 | 474,580 |
| 12 Dec 2025 | 6.05 | 6.15 | 5.95 | 5.95 | 25,450 | 153,045 |
| 11 Dec 2025 | 6.15 | 6.15 | 6.00 | 6.10 | 46,400 | 280,165 |
| 09 Dec 2025 | 6.00 | 6.15 | 6.00 | 6.10 | 3,510 | 21,281 |
| 08 Dec 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 40,219 | 243,895 |
| 04 Dec 2025 | 6.15 | 6.20 | 6.10 | 6.10 | 115,310 | 709,276 |
| 03 Dec 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 162,733 | 1,068,784 |
| 02 Dec 2025 | 6.55 | 6.55 | 6.45 | 6.55 | 143,081 | 931,461 |
| 01 Dec 2025 | 6.45 | 6.55 | 6.45 | 6.50 | 139,515 | 905,557 |
| 28 Nov 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 93,313 | 599,153 |
| 27 Nov 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 23,702 | 150,677 |
| 26 Nov 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 58,608 | 373,805 |
| 25 Nov 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 81,526 | 518,074 |
| 24 Nov 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 75,501 | 481,036 |
| 21 Nov 2025 | 6.35 | 6.40 | 6.20 | 6.30 | 42,200 | 266,515 |
| 20 Nov 2025 | 6.20 | 6.30 | 6.10 | 6.30 | 18,310 | 112,756 |
| 19 Nov 2025 | 6.15 | 6.30 | 6.15 | 6.20 | 38,010 | 236,302 |
| 18 Nov 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 8,800 | 53,735 |
| 17 Nov 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 11,400 | 70,630 |
Remark : Volume from SET main board.
