Historical Price

Filter Dates :
Historical price from 12 Dec 2025 To 11 Mar 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(11 Feb 2026 To 24 Feb 2026) 		15.00 16.60 15.00 16.50 14,398,048 229,842,456
Previous 4 weeks
(14 Jan 2026 To 10 Feb 2026) 		14.90 15.20 14.50 15.00 11,187,637 166,335,312
Daily Historical Data
11 Mar 2026 14.40 14.60 14.30 14.30 724,052 10,461,810
10 Mar 2026 14.50 14.50 14.30 14.40 622,336 8,963,710
09 Mar 2026 14.20 14.50 13.90 14.50 1,339,508 18,988,002
06 Mar 2026 14.50 14.60 14.40 14.50 1,493,631 21,606,154
05 Mar 2026 14.70 14.90 14.50 14.60 3,239,059 47,425,156
04 Mar 2026 16.00 16.00 15.40 15.90 4,692,573 73,829,726
02 Mar 2026 16.20 16.40 16.00 16.20 3,022,294 49,079,668
27 Feb 2026 16.50 16.70 16.50 16.50 2,027,704 33,560,372
26 Feb 2026 16.60 16.70 16.40 16.60 1,975,781 32,634,717
25 Feb 2026 16.60 16.60 16.30 16.60 1,871,121 30,851,958
24 Feb 2026 16.40 16.60 16.40 16.50 1,369,703 22,565,484
23 Feb 2026 16.50 16.60 16.30 16.40 2,308,275 37,988,751
20 Feb 2026 16.30 16.50 16.20 16.30 3,243,917 52,869,917
19 Feb 2026 16.00 16.20 15.90 16.00 1,428,827 22,906,350
18 Feb 2026 15.80 16.00 15.70 15.90 1,287,956 20,457,724
17 Feb 2026 15.40 15.80 15.40 15.70 1,459,666 22,819,583
16 Feb 2026 15.30 15.40 15.30 15.30 947,861 14,547,068
13 Feb 2026 15.20 15.30 15.20 15.30 453,927 6,922,329
12 Feb 2026 15.30 15.30 15.10 15.30 913,733 13,880,359
11 Feb 2026 15.00 15.30 15.00 15.10 984,183 14,884,891
10 Feb 2026 15.00 15.10 14.90 15.00 595,827 8,917,110
09 Feb 2026 15.00 15.00 14.90 15.00 564,120 8,448,374
06 Feb 2026 14.90 14.90 14.80 14.80 376,686 5,587,641
05 Feb 2026 14.90 15.00 14.80 14.80 240,503 3,577,895
04 Feb 2026 14.80 14.90 14.70 14.90 303,503 4,490,492
03 Feb 2026 14.70 14.80 14.70 14.80 285,460 4,215,116
02 Feb 2026 14.80 14.90 14.70 14.70 175,180 2,586,377
30 Jan 2026 14.70 14.80 14.70 14.80 266,902 3,936,411
29 Jan 2026 14.90 14.90 14.70 14.70 541,919 7,994,382
28 Jan 2026 14.80 14.90 14.80 14.80 479,125 7,114,546
27 Jan 2026 14.60 14.80 14.60 14.70 670,360 9,834,557
26 Jan 2026 15.00 15.00 14.50 14.50 2,126,996 31,296,811
23 Jan 2026 15.10 15.10 14.90 15.00 592,205 8,889,944
22 Jan 2026 15.10 15.20 15.00 15.10 240,333 3,632,849
21 Jan 2026 15.10 15.20 15.00 15.10 385,880 5,819,506
20 Jan 2026 15.10 15.20 15.00 15.10 714,957 10,799,487
19 Jan 2026 14.90 15.20 14.90 15.20 893,767 13,429,698
16 Jan 2026 14.90 15.00 14.90 14.90 319,994 4,769,547
15 Jan 2026 14.80 15.00 14.80 14.90 881,669 13,111,019
14 Jan 2026 14.90 14.90 14.80 14.80 532,251 7,883,550
13 Jan 2026 14.90 15.00 14.80 14.80 322,960 4,799,162
12 Jan 2026 15.10 15.10 14.70 14.80 961,725 14,289,358
09 Jan 2026 15.00 15.10 14.90 15.10 514,996 7,752,170
08 Jan 2026 15.00 15.00 14.80 14.90 382,423 5,693,562
07 Jan 2026 14.90 15.00 14.70 14.80 675,863 10,011,864
06 Jan 2026 14.80 14.90 14.70 14.70 325,767 4,801,120
05 Jan 2026 14.70 14.80 14.60 14.70 1,312,468 19,317,303
30 Dec 2025 14.80 14.80 14.60 14.70 275,787 4,057,142
29 Dec 2025 14.60 14.70 14.50 14.70 340,029 4,973,905
26 Dec 2025 14.70 14.70 14.50 14.50 484,236 7,047,544
25 Dec 2025 14.60 14.70 14.50 14.60 208,979 3,051,973
24 Dec 2025 14.60 14.60 14.50 14.50 209,130 3,039,411
23 Dec 2025 14.50 14.60 14.40 14.50 273,002 3,948,499
22 Dec 2025 14.60 14.60 14.40 14.40 406,186 5,879,992
19 Dec 2025 14.40 14.60 14.40 14.50 299,815 4,355,277
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

Remark : Volume from SET main board.