Historical Price From 30 Dec 2025 To 27 Mar 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 Feb 2026 To 13 Mar 2026)		 14.80 16.20 12.00 15.50 210,161,143 3,106,023,636
Previous 4 weeks
(30 Jan 2026 To 26 Feb 2026)		 13.00 15.50 12.60 14.90 250,681,534 3,553,456,477
Daily Historical Data
27 Mar 2026 17.00 18.00 17.00 17.70 25,556,890 453,492,452
26 Mar 2026 17.00 17.30 16.80 16.80 12,293,741 209,410,179
25 Mar 2026 16.60 17.00 16.60 17.00 12,151,531 204,275,703
24 Mar 2026 17.70 18.50 16.90 16.90 28,019,537 490,958,099
23 Mar 2026 16.30 17.90 16.30 17.60 26,865,891 463,561,392
20 Mar 2026 16.00 16.90 15.90 16.60 29,065,319 481,178,218
19 Mar 2026 16.40 16.50 15.90 16.00 14,378,474 232,703,298
18 Mar 2026 16.00 16.60 15.70 16.60 17,585,683 285,290,840
17 Mar 2026 16.30 16.30 15.70 16.00 12,807,058 204,608,220
16 Mar 2026 15.70 16.30 15.60 16.10 20,283,261 324,491,456
13 Mar 2026 15.80 16.00 15.40 15.50 12,283,755 192,276,333
12 Mar 2026 15.50 16.20 15.50 15.70 23,961,526 379,176,745
11 Mar 2026 15.50 15.70 15.30 15.50 8,670,033 134,475,138
10 Mar 2026 15.00 16.10 15.00 15.50 31,459,392 489,731,370
09 Mar 2026 14.70 15.80 14.60 15.40 48,440,249 733,796,670
06 Mar 2026 13.00 15.20 13.00 15.20 37,084,278 538,106,789
05 Mar 2026 12.80 13.10 12.50 13.10 10,808,523 138,299,552
04 Mar 2026 12.90 13.10 12.00 12.40 20,200,627 252,807,829
02 Mar 2026 14.10 14.40 13.70 13.70 11,055,814 156,213,069
27 Feb 2026 14.80 14.90 14.60 14.70 6,196,946 91,140,141
26 Feb 2026 15.00 15.00 14.50 14.90 8,387,701 123,859,595
25 Feb 2026 14.80 15.30 14.70 15.00 27,102,545 405,972,189
24 Feb 2026 14.30 14.70 14.20 14.50 21,232,752 306,386,524
23 Feb 2026 14.20 14.30 13.60 14.00 22,441,712 314,924,008
20 Feb 2026 14.60 14.80 13.80 13.90 28,841,090 409,345,408
19 Feb 2026 15.00 15.50 14.90 15.20 12,999,847 196,622,836
18 Feb 2026 14.90 15.00 14.60 14.90 10,767,320 159,286,845
17 Feb 2026 15.00 15.20 14.80 14.90 20,340,740 304,700,851
16 Feb 2026 13.70 14.70 13.70 14.50 24,344,156 348,399,645
13 Feb 2026 13.30 13.80 13.30 13.40 12,411,772 167,967,465
12 Feb 2026 13.30 13.50 13.20 13.40 9,212,373 123,057,700
11 Feb 2026 13.20 13.80 13.00 13.30 11,880,618 159,685,415
10 Feb 2026 13.30 13.40 13.00 13.10 8,428,035 110,717,359
09 Feb 2026 13.20 13.50 13.10 13.30 8,204,537 109,587,912
06 Feb 2026 13.10 13.20 13.00 13.00 1,441,475 18,862,136
05 Feb 2026 13.00 13.40 12.90 13.10 5,681,527 74,980,832
04 Feb 2026 13.10 13.20 12.90 13.00 3,800,519 49,643,110
03 Feb 2026 13.00 13.30 12.90 13.10 3,355,613 43,892,816
02 Feb 2026 12.80 13.00 12.60 13.00 4,889,566 62,665,554
30 Jan 2026 13.00 13.10 12.60 12.80 4,917,636 62,898,277
29 Jan 2026 13.30 13.30 13.00 13.20 4,773,954 62,493,750
28 Jan 2026 13.00 13.30 13.00 13.20 4,134,907 54,335,152
27 Jan 2026 13.00 13.10 13.00 13.00 2,903,794 37,923,170
26 Jan 2026 12.80 13.40 12.80 13.00 7,042,308 92,284,428
23 Jan 2026 13.20 13.30 12.70 12.80 3,875,013 50,006,314
22 Jan 2026 13.20 13.50 13.00 13.20 10,551,483 139,855,408
21 Jan 2026 13.10 13.30 12.90 13.30 6,430,368 84,371,180
20 Jan 2026 12.60 13.30 12.60 13.20 10,725,730 138,810,462
19 Jan 2026 12.50 12.70 12.30 12.60 2,911,806 36,396,972
16 Jan 2026 12.50 12.70 12.50 12.50 2,617,584 32,848,056
15 Jan 2026 12.30 12.60 12.10 12.60 3,185,672 39,558,567
14 Jan 2026 12.10 12.40 12.00 12.30 2,730,910 33,463,754
13 Jan 2026 12.30 12.40 12.00 12.10 3,840,860 46,586,527
12 Jan 2026 12.60 12.70 12.20 12.20 2,617,589 32,329,986
09 Jan 2026 12.70 12.90 12.50 12.50 3,266,589 41,333,615
08 Jan 2026 12.80 12.90 12.50 12.60 3,926,399 49,637,738
07 Jan 2026 13.00 13.20 12.70 12.90 5,496,043 71,027,324
06 Jan 2026 12.70 13.00 12.50 12.90 7,553,032 96,620,514
05 Jan 2026 12.20 12.80 12.20 12.60 4,355,301 54,553,525
30 Dec 2025 12.20 12.40 12.10 12.20 1,527,335 18,666,428

Remark : Volume from SET main board.