Historical Price

Filter Dates :
Historical price from 22 Sep 2025 To 18 Dec 2025
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 Nov 2025 To 02 Dec 2025) 		13.80 14.20 13.60 14.00 4,796,281 66,469,959
Previous 4 weeks
(21 Oct 2025 To 18 Nov 2025) 		13.00 14.10 13.00 13.80 9,136,198 122,531,582
Daily Historical Data
18 Dec 2025 14.40 14.40 14.30 14.30 229,740 3,288,113
17 Dec 2025 14.10 14.40 14.10 14.40 340,110 4,847,328
16 Dec 2025 14.20 14.20 14.10 14.10 357,055 5,040,077
15 Dec 2025 14.20 14.20 14.10 14.20 336,307 4,746,589
12 Dec 2025 14.10 14.20 14.00 14.20 244,939 3,456,386
11 Dec 2025 14.10 14.10 14.00 14.00 267,784 3,749,981
09 Dec 2025 14.20 14.20 14.00 14.10 294,204 4,150,893
08 Dec 2025 14.20 14.40 14.10 14.20 892,230 12,665,036
04 Dec 2025 14.30 14.30 14.20 14.20 798,067 11,355,847
03 Dec 2025 14.00 14.30 14.00 14.20 614,094 8,705,407
02 Dec 2025 14.10 14.20 14.00 14.00 528,781 7,441,572
01 Dec 2025 13.90 14.10 13.90 14.10 247,427 3,466,668
28 Nov 2025 14.00 14.10 13.90 13.90 637,440 8,914,160
27 Nov 2025 13.90 14.00 13.80 13.90 455,237 6,354,442
26 Nov 2025 13.70 14.00 13.70 13.90 394,771 5,470,854
25 Nov 2025 13.80 13.90 13.70 13.70 392,561 5,404,074
24 Nov 2025 13.80 13.90 13.70 13.70 484,003 6,651,021
21 Nov 2025 13.70 13.90 13.70 13.80 433,598 5,972,423
20 Nov 2025 13.70 13.80 13.60 13.70 543,965 7,444,472
19 Nov 2025 13.80 14.00 13.70 13.80 678,498 9,350,273
18 Nov 2025 14.00 14.00 13.80 13.80 507,046 7,048,539
17 Nov 2025 13.40 14.10 13.40 14.10 1,669,229 23,056,084
14 Nov 2025 13.30 13.50 13.30 13.50 196,432 2,637,019
13 Nov 2025 13.40 13.50 13.30 13.40 497,376 6,663,600
12 Nov 2025 13.50 13.60 13.40 13.40 781,191 10,547,756
11 Nov 2025 13.40 13.50 13.30 13.40 310,024 4,146,176
10 Nov 2025 13.20 13.50 13.20 13.30 618,839 8,264,933
07 Nov 2025 13.30 13.40 13.10 13.20 226,859 2,998,243
06 Nov 2025 13.20 13.40 13.10 13.30 594,249 7,877,659
05 Nov 2025 13.20 13.30 13.10 13.20 158,797 2,088,791
04 Nov 2025 13.10 13.50 13.10 13.30 324,711 4,298,639
03 Nov 2025 13.10 13.20 13.10 13.10 129,254 1,694,362
31 Oct 2025 13.10 13.20 13.00 13.10 243,345 3,202,427
30 Oct 2025 13.20 13.30 13.00 13.10 795,549 10,396,700
29 Oct 2025 13.20 13.20 13.10 13.20 100,755 1,322,129
28 Oct 2025 13.30 13.30 13.10 13.10 443,403 5,836,579
27 Oct 2025 13.30 13.30 13.20 13.20 158,097 2,095,829
24 Oct 2025 13.50 13.50 13.20 13.20 179,342 2,393,931
22 Oct 2025 13.10 13.70 13.00 13.30 894,369 11,947,777
21 Oct 2025 13.00 13.20 13.00 13.10 307,331 4,014,409
20 Oct 2025 13.20 13.20 13.00 13.10 204,032 2,676,534
17 Oct 2025 13.10 13.20 13.00 13.10 379,392 4,985,041
16 Oct 2025 13.10 13.20 13.00 13.10 556,743 7,318,131
15 Oct 2025 13.00 13.20 13.00 13.20 203,683 2,674,439
14 Oct 2025 13.10 13.20 13.00 13.00 385,295 5,039,259
10 Oct 2025 13.10 13.20 13.10 13.10 251,628 3,304,339
09 Oct 2025 13.10 13.20 13.10 13.10 242,470 3,180,914
08 Oct 2025 13.10 13.30 13.10 13.10 564,342 7,416,563
07 Oct 2025 13.10 13.30 13.10 13.10 386,957 5,107,888
06 Oct 2025 13.30 13.30 13.10 13.20 413,415 5,467,476
03 Oct 2025 13.50 13.60 13.20 13.30 903,479 12,049,813
02 Oct 2025 13.60 13.60 13.40 13.50 157,421 2,122,005
01 Oct 2025 13.60 13.60 13.40 13.60 260,670 3,517,438
30 Sep 2025 13.70 13.70 13.50 13.60 483,134 6,557,238
29 Sep 2025 13.70 13.70 13.60 13.60 202,949 2,769,212
26 Sep 2025 13.40 13.70 13.40 13.60 553,508 7,522,757
25 Sep 2025 13.50 13.60 13.40 13.50 209,237 2,824,943
24 Sep 2025 13.40 13.50 13.30 13.30 296,126 3,959,060
23 Sep 2025 13.60 13.60 13.30 13.30 665,931 8,939,489
22 Sep 2025 13.50 13.60 13.50 13.60 1,864,973 24,354,396

Remark : Volume from SET main board.