Historical price From 04 Dec 2025 To 05 Mar 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (04 Dec 2025 To 05 Mar 2026) |
8.50 | 9.50 | 8.50 | 9.35 | 9,828,918 | 90,355,543 |
| Previous 4 weeks (04 Dec 2025 To 05 Mar 2026) |
8.25 | 8.85 | 8.10 | 8.45 | 7,449,396 | 62,605,774 |
| Daily Historical Data | ||||||
| 05 Mar 2026 | 9.50 | 9.50 | 9.30 | 9.45 | 970,610 | 9,085,634 |
| 04 Mar 2026 | 9.50 | 9.65 | 8.95 | 9.30 | 4,151,940 | 38,398,994 |
| 02 Mar 2026 | 9.55 | 10.00 | 9.55 | 9.60 | 3,176,843 | 30,849,538 |
| 27 Feb 2026 | 9.95 | 9.95 | 9.75 | 9.80 | 2,630,815 | 25,895,816 |
| 26 Feb 2026 | 9.60 | 10.10 | 9.40 | 9.95 | 5,507,123 | 54,287,523 |
| 25 Feb 2026 | 9.45 | 9.45 | 9.25 | 9.40 | 786,547 | 7,331,792 |
| 24 Feb 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 768,842 | 7,155,096 |
| 23 Feb 2026 | 9.55 | 9.55 | 9.25 | 9.25 | 1,354,670 | 12,749,174 |
| 20 Feb 2026 | 9.65 | 9.65 | 9.40 | 9.55 | 1,102,727 | 10,463,648 |
| 19 Feb 2026 | 9.35 | 9.70 | 9.35 | 9.60 | 1,438,712 | 13,810,427 |
| 18 Feb 2026 | 9.40 | 9.50 | 9.30 | 9.35 | 1,414,558 | 13,314,574 |
| 17 Feb 2026 | 9.05 | 9.40 | 9.05 | 9.40 | 480,522 | 4,459,327 |
| 16 Feb 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 901,416 | 8,310,028 |
| 13 Feb 2026 | 9.30 | 9.40 | 9.15 | 9.25 | 1,795,613 | 16,612,148 |
| 12 Feb 2026 | 9.20 | 9.35 | 9.15 | 9.25 | 1,765,745 | 16,334,802 |
| 11 Feb 2026 | 9.00 | 9.30 | 8.95 | 9.20 | 1,654,446 | 15,172,459 |
| 10 Feb 2026 | 8.70 | 9.15 | 8.65 | 9.05 | 1,269,803 | 11,421,792 |
| 09 Feb 2026 | 8.65 | 8.80 | 8.60 | 8.70 | 302,460 | 2,631,972 |
| 06 Feb 2026 | 8.65 | 8.70 | 8.50 | 8.55 | 192,114 | 1,650,431 |
| 05 Feb 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 52,241 | 448,010 |
| 04 Feb 2026 | 8.75 | 8.80 | 8.45 | 8.45 | 535,860 | 4,605,124 |
| 03 Feb 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 212,119 | 1,849,216 |
| 02 Feb 2026 | 8.65 | 8.70 | 8.55 | 8.65 | 100,650 | 865,776 |
| 30 Jan 2026 | 8.70 | 8.75 | 8.65 | 8.70 | 96,754 | 841,114 |
| 29 Jan 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 89,622 | 773,229 |
| 28 Jan 2026 | 8.55 | 8.65 | 8.50 | 8.55 | 170,325 | 1,459,862 |
| 27 Jan 2026 | 8.60 | 8.60 | 8.45 | 8.60 | 176,018 | 1,500,718 |
| 26 Jan 2026 | 8.70 | 8.70 | 8.55 | 8.60 | 50,905 | 437,513 |
| 23 Jan 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 123,041 | 1,057,882 |
| 22 Jan 2026 | 8.80 | 8.80 | 8.45 | 8.50 | 467,693 | 4,010,154 |
| 21 Jan 2026 | 8.75 | 8.85 | 8.65 | 8.75 | 451,111 | 3,950,352 |
| 20 Jan 2026 | 8.50 | 8.75 | 8.45 | 8.75 | 658,491 | 5,686,170 |
| 19 Jan 2026 | 8.35 | 8.45 | 8.25 | 8.40 | 437,902 | 3,644,021 |
| 16 Jan 2026 | 8.50 | 8.50 | 8.30 | 8.35 | 779,709 | 6,515,220 |
| 15 Jan 2026 | 8.20 | 8.45 | 8.10 | 8.45 | 718,303 | 5,948,289 |
| 14 Jan 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 528,812 | 4,313,206 |
| 13 Jan 2026 | 8.20 | 8.25 | 8.10 | 8.20 | 629,716 | 5,141,971 |
| 12 Jan 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 246,164 | 2,014,184 |
| 09 Jan 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 109,501 | 898,093 |
| 08 Jan 2026 | 8.25 | 8.30 | 8.15 | 8.15 | 866,700 | 7,093,680 |
| 07 Jan 2026 | 8.20 | 8.35 | 8.15 | 8.25 | 254,601 | 2,090,038 |
| 06 Jan 2026 | 8.35 | 8.35 | 8.15 | 8.20 | 314,200 | 2,578,830 |
| 05 Jan 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 356,100 | 2,909,720 |
| 30 Dec 2025 | 8.15 | 8.25 | 8.15 | 8.25 | 85,700 | 703,015 |
| 29 Dec 2025 | 8.30 | 8.30 | 8.10 | 8.10 | 122,200 | 998,160 |
| 26 Dec 2025 | 8.25 | 8.25 | 8.10 | 8.20 | 55,946 | 456,486 |
| 25 Dec 2025 | 8.20 | 8.30 | 8.10 | 8.25 | 78,700 | 644,325 |
| 24 Dec 2025 | 8.20 | 8.25 | 8.10 | 8.20 | 119,885 | 978,308 |
| 23 Dec 2025 | 8.10 | 8.15 | 8.05 | 8.15 | 136,599 | 1,106,579 |
| 22 Dec 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 116,100 | 941,205 |
| 19 Dec 2025 | 8.10 | 8.10 | 8.05 | 8.10 | 39,505 | 318,135 |
| 18 Dec 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 31,802 | 256,166 |
| 17 Dec 2025 | 8.10 | 8.10 | 8.05 | 8.10 | 15,740 | 126,729 |
| 16 Dec 2025 | 7.95 | 8.05 | 7.95 | 8.00 | 72,539 | 581,459 |
| 15 Dec 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 430,200 | 3,431,770 |
| 12 Dec 2025 | 8.00 | 8.10 | 8.00 | 8.00 | 22,305 | 179,510 |
| 11 Dec 2025 | 8.10 | 8.10 | 7.95 | 8.00 | 460,800 | 3,685,970 |
| 09 Dec 2025 | 7.95 | 8.05 | 7.95 | 8.00 | 40,600 | 324,765 |
| 08 Dec 2025 | 8.05 | 8.05 | 7.95 | 8.00 | 731,002 | 5,845,231 |
| 04 Dec 2025 | 8.10 | 8.10 | 7.95 | 8.00 | 671,090 | 5,360,121 |
Remark : Volume from SET main board.