Go to Corporate Site

Historical Price From 08 December 2025 To 06 March 2026

Date Open High Low Close Volume (Shares) Value (‘000 Baht)
Summary
Recent 2 weeks
(06 February 2026 To 19 February 2026) 		13.20 14.90 13.10 14.80 3,637,124 50,711
Previous 4 weeks
(09 January 2026 To 05 February 2026) 		13.60 13.70 12.80 13.20 6,546,890 85,669
Date Open High Low Close Volume (Shares) Value (‘000 Baht)
Daily Historical Data
06 March 2026 13.60 13.70 13.50 13.60 329,520 4,477
05 March 2026 13.80 14.00 13.40 13.60 493,109 6,684
04 March 2026 13.90 14.00 13.10 13.60 1,058,256 14,368
02 March 2026 14.30 14.70 14.00 14.30 725,577 10,361
27 February 2026 14.60 14.90 14.50 14.70 1,011,350 14,821
26 February 2026 14.20 14.20 13.80 13.90 210,102 2,937
25 February 2026 14.10 14.20 14.00 14.10 221,439 3,116
24 February 2026 13.90 14.20 13.70 14.10 302,446 4,217
23 February 2026 14.50 14.60 13.70 13.90 656,406 9,177
20 February 2026 14.70 14.80 14.30 14.50 381,518 5,528
19 February 2026 14.60 14.90 14.50 14.80 319,561 4,680
18 February 2026 14.20 14.50 14.20 14.50 486,451 6,976
17 February 2026 14.20 14.40 14.10 14.20 566,928 8,053
16 February 2026 13.90 14.20 13.90 14.20 246,300 3,456
13 February 2026 13.80 14.10 13.70 13.90 324,301 4,501
12 February 2026 13.60 14.00 13.60 13.80 769,417 10,597
11 February 2026 13.60 13.90 13.50 13.60 366,122 4,997
10 February 2026 13.60 13.60 13.50 13.60 68,301 926
09 February 2026 13.30 13.80 13.30 13.60 231,225 3,121
06 February 2026 13.20 13.30 13.10 13.20 258,518 3,404
05 February 2026 13.20 13.50 13.20 13.20 263,201 3,492
04 February 2026 13.20 13.30 13.20 13.30 82,600 1,093
03 February 2026 13.30 13.40 13.20 13.30 112,600 1,494
02 February 2026 13.30 13.30 13.10 13.30 66,729 880
30 January 2026 13.40 13.40 13.20 13.30 88,028 1,169
29 January 2026 13.10 13.50 13.10 13.50 190,329 2,536
28 January 2026 13.00 13.20 12.90 13.10 505,800 6,609
27 January 2026 12.90 13.00 12.80 13.00 640,216 8,232
26 January 2026 12.90 13.00 12.80 12.90 183,807 2,359
23 January 2026 13.00 13.00 12.80 12.90 222,447 2,872
22 January 2026 13.10 13.10 12.90 13.00 389,213 5,056
21 January 2026 13.10 13.30 12.90 13.10 869,903 11,316
20 January 2026 13.10 13.50 13.00 13.00 819,001 10,868
19 January 2026 13.10 13.20 12.90 13.00 235,710 3,076
16 January 2026 13.00 13.10 13.00 13.10 578,617 7,522
15 January 2026 13.00 13.20 12.90 13.00 496,231 6,462
14 January 2026 13.20 13.40 12.90 13.00 266,081 3,469
13 January 2026 13.30 13.40 13.10 13.20 84,204 1,114
12 January 2026 13.60 13.60 13.20 13.20 318,070 4,234
09 January 2026 13.60 13.70 13.50 13.70 134,103 1,816
08 January 2026 13.70 13.80 13.50 13.70 147,501 2,007
07 January 2026 13.50 13.70 13.40 13.70 104,499 1,418
06 January 2026 13.50 13.50 13.40 13.40 29,918 402
05 January 2026 13.50 13.50 13.30 13.50 131,013 1,758
30 December 2025 13.60 13.60 13.40 13.60 106,905 1,446
29 December 2025 13.80 13.80 13.60 13.60 78,959 1,078
26 December 2025 13.80 13.80 13.50 13.80 190,409 2,580
25 December 2025 13.80 13.90 13.50 13.90 108,744 1,486
24 December 2025 13.80 13.80 13.60 13.80 26,700 366
23 December 2025 13.50 13.80 13.50 13.80 84,700 1,156
22 December 2025 13.60 13.60 13.40 13.40 189,601 2,565
19 December 2025 13.50 13.50 13.40 13.50 23,809 321
18 December 2025 13.80 13.90 13.20 13.50 289,613 3,929
17 December 2025 13.80 13.80 13.70 13.80 194,302 2,681
16 December 2025 13.80 13.90 13.80 13.80 47,501 657
15 December 2025 13.70 13.80 13.60 13.80 112,902 1,547
12 December 2025 13.80 13.80 13.60 13.70 125,300 1,715
11 December 2025 13.80 13.80 13.70 13.80 19,776 272
09 December 2025 13.80 13.90 13.80 13.90 47,603 661
08 December 2025 13.90 13.90 13.70 13.90 42,310 584

Remark : Volume from SET main board.