Historical Price

Filter Dates:
Historical Price from 08 December 2025 To 06 March 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 06 February 2026 To 19 February 2026 ) 		8.45 9.55 8.45 9.35 29,692,859 271,129,217
Previous 4 weeks
( 09 January 2026 To 05 February 2026 ) 		9.05 9.35 8.05 8.50 52,605,734 461,051,293
Daily Historical Data
06 March 2026 8.40 8.45 8.30 8.40 877,831 7,352,071
05 March 2026 8.50 8.50 8.25 8.40 1,384,407 11,596,833
04 March 2026 8.50 8.60 8.05 8.30 6,862,786 56,549,414
02 March 2026 9.00 9.15 8.75 8.80 5,003,681 44,700,149
27 February 2026 9.60 9.65 9.25 9.30 6,121,445 57,551,398
26 February 2026 8.95 9.90 8.90 9.60 15,709,865 150,337,441
25 February 2026 9.10 9.25 8.90 8.95 4,329,742 38,947,731
24 February 2026 9.30 9.35 9.00 9.15 3,621,761 32,957,185
23 February 2026 9.20 9.35 9.05 9.25 1,990,599 18,296,759
20 February 2026 9.45 9.45 9.15 9.20 2,008,836 18,567,720
19 February 2026 9.35 9.55 9.30 9.35 2,851,557 26,892,277
18 February 2026 9.40 9.55 9.20 9.30 7,160,336 67,165,472
17 February 2026 9.10 9.35 8.95 9.30 4,236,550 38,910,248
16 February 2026 9.00 9.20 9.00 9.20 1,103,970 10,092,093
13 February 2026 9.00 9.20 8.90 9.05 2,102,477 19,057,631
12 February 2026 8.90 9.20 8.90 9.15 3,013,108 27,331,789
11 February 2026 9.05 9.10 8.90 8.95 1,085,866 9,754,343
10 February 2026 8.75 9.10 8.75 9.00 3,980,991 35,669,236
09 February 2026 8.75 8.85 8.60 8.75 1,927,071 16,837,176
06 February 2026 8.45 8.85 8.45 8.70 2,230,933 19,418,952
05 February 2026 8.50 8.65 8.40 8.50 1,684,940 14,384,184
04 February 2026 8.60 8.60 8.30 8.40 2,638,926 22,215,928
03 February 2026 8.55 8.65 8.50 8.55 1,467,913 12,624,788
02 February 2026 8.60 8.60 8.45 8.45 2,179,301 18,577,613
30 January 2026 8.70 8.80 8.60 8.60 1,626,250 14,105,420
29 January 2026 9.00 9.00 8.70 8.70 1,353,364 11,884,300
28 January 2026 9.05 9.05 8.90 8.90 1,114,512 9,955,403
27 January 2026 9.00 9.15 9.00 9.00 724,817 6,584,136
26 January 2026 9.15 9.35 8.90 9.05 2,232,020 20,250,364
23 January 2026 9.15 9.25 9.05 9.10 562,214 5,131,647
22 January 2026 9.30 9.35 9.05 9.10 2,385,948 21,958,035
21 January 2026 9.15 9.35 9.15 9.35 2,917,339 27,037,847
20 January 2026 9.35 9.35 9.10 9.15 2,698,994 24,894,991
19 January 2026 8.80 9.35 8.75 9.30 6,172,043 56,495,102
16 January 2026 8.50 8.85 8.45 8.85 2,441,147 21,204,621
15 January 2026 8.25 8.55 8.25 8.50 1,395,575 11,717,694
14 January 2026 8.15 8.40 8.15 8.25 2,196,119 18,129,833
13 January 2026 8.65 8.70 8.05 8.10 7,815,336 64,899,562
12 January 2026 8.90 8.95 8.50 8.65 6,241,048 54,169,429
09 January 2026 9.05 9.15 8.95 8.95 2,757,928 24,830,396
08 January 2026 9.00 9.25 8.95 9.10 6,141,125 56,095,700
07 January 2026 8.85 9.15 8.75 9.05 7,492,944 67,435,407
06 January 2026 8.70 8.90 8.60 8.85 5,165,602 45,236,365
05 January 2026 8.50 8.80 8.50 8.70 2,904,058 25,162,247
30 December 2025 8.55 8.65 8.50 8.55 1,157,442 9,893,439
29 December 2025 8.45 8.80 8.40 8.55 2,411,353 20,697,896
26 December 2025 8.60 8.65 8.35 8.40 1,677,270 14,151,471
25 December 2025 8.75 8.80 8.55 8.55 1,309,000 11,312,005
24 December 2025 8.65 8.75 8.60 8.75 1,465,160 12,726,212
23 December 2025 8.55 8.65 8.55 8.65 718,101 6,174,873
22 December 2025 8.70 8.85 8.50 8.60 7,359,821 63,678,570
19 December 2025 8.10 8.65 8.10 8.65 10,459,189 89,759,382
18 December 2025 8.30 8.35 8.05 8.10 2,010,066 16,473,581
17 December 2025 8.25 8.40 8.20 8.25 1,150,501 9,542,628
16 December 2025 8.45 8.50 8.25 8.25 1,799,199 15,012,966
15 December 2025 8.40 8.55 8.40 8.50 880,100 7,445,615
12 December 2025 8.25 8.45 8.20 8.35 1,386,010 11,566,557
11 December 2025 8.60 8.60 8.20 8.30 2,569,873 21,453,648
09 December 2025 8.45 8.60 8.40 8.60 1,348,761 11,460,755
08 December 2025 8.55 8.70 8.45 8.45 1,541,853 13,212,581
Remark : Volume from SET main board.