.png){kind=logo}
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) |
3.20 | 3.32 | 3.18 | 3.22 | 6,688,350 | 21,660,739 |
|
Previous 4 weeks
(17 Dec 2025 To 16 Jan 2026) |
3.38 | 3.52 | 3.08 | 3.20 | 16,877,119 | 55,400,407 |
| Daily Historical Data | ||||||
| 13 Feb 2026 | 3.48 | 3.50 | 3.44 | 3.46 | 866,309 | 3,004,597 |
| 12 Feb 2026 | 3.40 | 3.50 | 3.38 | 3.50 | 2,009,000 | 6,908,224 |
| 11 Feb 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 331,812 | 1,129,501 |
| 10 Feb 2026 | 3.40 | 3.42 | 3.36 | 3.42 | 906,860 | 3,071,849 |
| 09 Feb 2026 | 3.36 | 3.44 | 3.32 | 3.40 | 2,242,215 | 7,594,331 |
| 06 Feb 2026 | 3.26 | 3.32 | 3.24 | 3.30 | 995,635 | 3,263,038 |
| 05 Feb 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 245,005 | 796,356 |
| 04 Feb 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 81,010 | 262,026 |
| 03 Feb 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 605,408 | 1,961,524 |
| 02 Feb 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 195,120 | 626,446 |
| 30 Jan 2026 | 3.22 | 3.24 | 3.18 | 3.22 | 531,760 | 1,698,681 |
| 29 Jan 2026 | 3.20 | 3.26 | 3.18 | 3.24 | 1,070,800 | 3,448,084 |
| 28 Jan 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 290,810 | 940,928 |
| 27 Jan 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 610,802 | 1,968,273 |
| 26 Jan 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 423,306 | 1,361,183 |
| 23 Jan 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 188,123 | 608,210 |
| 22 Jan 2026 | 3.26 | 3.28 | 3.22 | 3.22 | 702,650 | 2,275,786 |
| 21 Jan 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 781,209 | 2,534,257 |
| 20 Jan 2026 | 3.28 | 3.32 | 3.24 | 3.24 | 1,598,082 | 5,237,474 |
| 19 Jan 2026 | 3.20 | 3.28 | 3.20 | 3.24 | 490,808 | 1,587,863 |
| 16 Jan 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 614,558 | 1,958,177 |
| 15 Jan 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 842,211 | 2,681,723 |
| 14 Jan 2026 | 3.08 | 3.14 | 3.08 | 3.10 | 554,832 | 1,727,307 |
| 13 Jan 2026 | 3.16 | 3.20 | 3.10 | 3.14 | 990,971 | 3,098,579 |
| 12 Jan 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 808,455 | 2,576,380 |
| 09 Jan 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 1,311,010 | 4,240,332 |
| 08 Jan 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 561,400 | 1,833,486 |
| 07 Jan 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 702,315 | 2,307,163 |
| 06 Jan 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 273,701 | 899,575 |
| 05 Jan 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 732,501 | 2,414,801 |
| 30 Dec 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 366,533 | 1,204,659 |
| 29 Dec 2025 | 3.34 | 3.36 | 3.24 | 3.30 | 1,630,112 | 5,338,803 |
| 26 Dec 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 287,320 | 956,536 |
| 25 Dec 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 300,700 | 1,008,176 |
| 24 Dec 2025 | 3.34 | 3.40 | 3.34 | 3.36 | 488,115 | 1,643,680 |
| 23 Dec 2025 | 3.32 | 3.36 | 3.32 | 3.34 | 518,500 | 1,731,538 |
| 22 Dec 2025 | 3.30 | 3.36 | 3.30 | 3.34 | 125,794 | 418,536 |
| 19 Dec 2025 | 3.28 | 3.34 | 3.28 | 3.32 | 610,800 | 2,025,150 |
| 18 Dec 2025 | 3.42 | 3.42 | 3.22 | 3.30 | 2,967,301 | 9,767,573 |
| 17 Dec 2025 | 3.38 | 3.52 | 3.36 | 3.42 | 2,189,990 | 7,568,233 |
| 16 Dec 2025 | 3.38 | 3.38 | 3.34 | 3.38 | 309,629 | 1,043,157 |
| 15 Dec 2025 | 3.36 | 3.38 | 3.32 | 3.38 | 527,070 | 1,758,137 |
| 12 Dec 2025 | 3.32 | 3.38 | 3.32 | 3.36 | 628,208 | 2,103,049 |
| 11 Dec 2025 | 3.32 | 3.34 | 3.30 | 3.32 | 376,500 | 1,252,422 |
| 09 Dec 2025 | 3.34 | 3.36 | 3.28 | 3.32 | 1,554,200 | 5,143,734 |
| 08 Dec 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 292,910 | 979,695 |
| 04 Dec 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 228,153 | 767,837 |
| 03 Dec 2025 | 3.36 | 3.40 | 3.36 | 3.38 | 233,803 | 789,600 |
| 02 Dec 2025 | 3.40 | 3.40 | 3.34 | 3.38 | 1,580,226 | 5,295,647 |
| 01 Dec 2025 | 3.40 | 3.44 | 3.38 | 3.40 | 343,600 | 1,172,310 |
| 28 Nov 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 243,330 | 823,543 |
| 27 Nov 2025 | 3.34 | 3.40 | 3.34 | 3.36 | 268,353 | 905,816 |
| 26 Nov 2025 | 3.38 | 3.38 | 3.32 | 3.34 | 443,938 | 1,485,981 |
| 25 Nov 2025 | 3.36 | 3.40 | 3.34 | 3.36 | 265,800 | 894,958 |
| 24 Nov 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 199,313 | 668,479 |
| 21 Nov 2025 | 3.40 | 3.42 | 3.34 | 3.38 | 775,100 | 2,605,458 |
| 20 Nov 2025 | 3.38 | 3.44 | 3.38 | 3.42 | 147,600 | 504,022 |
| 19 Nov 2025 | 3.38 | 3.38 | 3.36 | 3.38 | 394,000 | 1,325,740 |
| 18 Nov 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 303,300 | 1,024,160 |
| 17 Nov 2025 | 3.40 | 3.40 | 3.32 | 3.40 | 515,700 | 1,734,616 |
Remark : Volume from SET main board.