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)		 12.50 13.50 12.30 12.80 58,266,999 759,375,113
Previous 4 weeks
(17 Dec 2025 To 16 Jan 2026)		 12.60 13.20 11.90 12.50 67,087,527 839,991,658
Daily Historical Data
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
29 Dec 2025 12.60 12.70 11.90 12.30 6,294,439 76,443,420
26 Dec 2025 12.60 12.70 12.40 12.60 1,314,465 16,498,808
25 Dec 2025 12.60 12.70 12.50 12.60 2,002,447 25,279,390
24 Dec 2025 12.70 12.70 12.50 12.60 1,217,197 15,368,030
23 Dec 2025 12.30 12.70 12.30 12.60 2,113,316 26,454,403
22 Dec 2025 12.40 12.60 12.30 12.40 2,519,815 31,344,402
19 Dec 2025 12.70 12.70 12.40 12.40 2,607,302 32,615,427
18 Dec 2025 12.70 12.70 12.40 12.70 4,181,959 52,520,613
17 Dec 2025 12.60 12.70 12.40 12.60 3,719,273 46,841,131
16 Dec 2025 12.30 12.60 12.10 12.60 5,872,781 72,814,097
15 Dec 2025 12.00 12.30 12.00 12.20 1,962,555 23,844,745
12 Dec 2025 11.50 12.30 11.50 12.20 4,872,138 58,813,690
11 Dec 2025 11.70 11.70 11.50 11.50 1,495,870 17,293,650
09 Dec 2025 11.80 11.80 11.60 11.60 385,348 4,481,737
08 Dec 2025 11.80 11.90 11.60 11.70 1,471,168 17,286,166
04 Dec 2025 11.80 11.80 11.60 11.80 803,049 9,394,619
03 Dec 2025 11.80 12.00 11.70 11.80 1,947,845 23,156,480
02 Dec 2025 12.10 12.10 11.80 11.80 1,487,850 17,684,069
01 Dec 2025 11.50 12.10 11.50 12.00 3,587,015 42,422,697
28 Nov 2025 11.30 11.50 11.30 11.50 785,031 8,943,744
27 Nov 2025 11.30 11.40 11.20 11.30 349,591 3,953,780
26 Nov 2025 11.40 11.40 11.20 11.20 676,130 7,635,957
25 Nov 2025 11.30 11.40 11.20 11.30 1,336,380 15,105,908
24 Nov 2025 11.50 11.60 11.20 11.20 1,606,777 18,188,351
21 Nov 2025 11.30 11.50 11.30 11.40 1,016,357 11,585,920
20 Nov 2025 11.30 11.40 11.20 11.30 538,228 6,097,609
19 Nov 2025 11.60 11.80 11.20 11.20 3,234,802 36,816,726
18 Nov 2025 11.60 11.70 11.50 11.60 706,776 8,197,766
17 Nov 2025 11.60 11.70 11.40 11.50 559,108 6,471,481

Remark : Volume from SET main board.