Filter Dates

Daily Historical Data From : Nov 17, 2025 To Feb 13, 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19/01/2026 To 30/01/2026) 		0.56 0.56 0.50 0.52 2,058,024 1,085,997
Previous 4 weeks
(17/12/2025 To 16/01/2026) 		0.60 0.60 0.53 0.56 1,951,531 1,095,765
Daily Historical Data
13 Feb 2026 0.52 0.57 0.51 0.54 266,412 140,163
12 Feb 2026 0.52 0.52 0.51 0.52 84,600 43,394
11 Feb 2026 0.52 0.52 0.51 0.52 27,001 13,774
10 Feb 2026 0.50 0.52 0.50 0.52 98,419 50,295
09 Feb 2026 0.51 0.51 0.49 0.51 203,900 101,827
06 Feb 2026 0.49 0.51 0.49 0.51 66,602 33,851
05 Feb 2026 0.49 0.50 0.49 0.50 41,603 20,531
04 Feb 2026 0.52 0.52 0.49 0.49 652,400 326,902
03 Feb 2026 0.50 0.52 0.50 0.52 440,000 224,027
02 Feb 2026 0.52 0.52 0.49 0.49 501,200 251,024
30 Jan 2026 0.54 0.54 0.52 0.52 281,700 147,172
29 Jan 2026 0.52 0.54 0.51 0.54 195,900 102,084
28 Jan 2026 0.54 0.54 0.50 0.52 646,800 331,950
27 Jan 2026 0.55 0.55 0.52 0.54 191,928 101,521
26 Jan 2026 0.53 0.54 0.52 0.53 57,100 30,263
23 Jan 2026 0.54 0.54 0.54 0.54 11,993 6,476
22 Jan 2026 0.55 0.55 0.54 0.54 58,903 31,813
21 Jan 2026 0.54 0.55 0.54 0.55 331,600 179,930
20 Jan 2026 0.54 0.55 0.54 0.55 34,800 18,823
19 Jan 2026 0.56 0.56 0.54 0.56 247,300 135,965
16 Jan 2026 0.55 0.56 0.54 0.56 560,711 307,227
15 Jan 2026 0.56 0.57 0.55 0.57 95,004 53,036
14 Jan 2026 0.54 0.57 0.54 0.57 74,200 41,470
13 Jan 2026 0.54 0.56 0.54 0.56 23,400 12,638
12 Jan 2026 0.55 0.55 0.53 0.54 78,279 42,332
09 Jan 2026 0.58 0.58 0.55 0.55 47,500 26,413
08 Jan 2026 0.57 0.58 0.56 0.58 72,210 41,288
07 Jan 2026 0.58 0.58 0.56 0.57 18,205 10,376
06 Jan 2026 0.58 0.58 0.58 0.58 10,581 6,131
05 Jan 2026 0.58 0.58 0.57 0.58 65,500 37,467
30 Dec 2025 0.57 0.58 0.56 0.58 82,400 46,521
29 Dec 2025 0.57 0.58 0.56 0.58 209,110 117,591
26 Dec 2025 0.57 0.58 0.56 0.58 40,000 22,743
25 Dec 2025 0.57 0.58 0.57 0.58 4,100 2,338
24 Dec 2025 0.59 0.59 0.56 0.58 310,700 176,158
23 Dec 2025 0.60 0.60 0.59 0.59 500 296
22 Dec 2025 0.59 0.59 0.58 0.59 160,026 93,925
19 Dec 2025 0.60 0.60 0.59 0.60 11,105 6,565
18 Dec 2025 0.60 0.60 0.57 0.59 3,800 2,204
17 Dec 2025 0.60 0.60 0.58 0.59 84,200 49,046
16 Dec 2025 0.59 0.60 0.58 0.60 41,200 24,009
15 Dec 2025 0.59 0.60 0.58 0.60 114,700 67,395
12 Dec 2025 0.59 0.59 0.58 0.59 27,100 15,930
11 Dec 2025 0.60 0.60 0.58 0.59 33,302 19,574
09 Dec 2025 0.59 0.61 0.58 0.60 18,200 10,741
08 Dec 2025 0.58 0.58 0.57 0.58 80,800 46,608
04 Dec 2025 0.56 0.62 0.56 0.58 1,116,931 668,347
03 Dec 2025 0.58 0.58 0.57 0.58 35,765 20,449
02 Dec 2025 0.56 0.58 0.55 0.58 45,610 25,313
01 Dec 2025 0.54 0.56 0.54 0.56 226,820 124,695
28 Nov 2025 0.52 0.54 0.52 0.54 20,230 10,685
27 Nov 2025 0.54 0.54 0.52 0.53 147,900 77,323
26 Nov 2025 0.53 0.55 0.50 0.53 434,204 222,607
25 Nov 2025 0.57 0.57 0.52 0.52 225,100 121,630
24 Nov 2025 0.55 0.58 0.55 0.56 68,627 38,863
21 Nov 2025 0.58 0.58 0.56 0.57 65,300 36,744
20 Nov 2025 0.58 0.58 0.57 0.58 4,454 2,570
19 Nov 2025 0.58 0.58 0.57 0.58 39,100 22,475
18 Nov 2025 0.58 0.58 0.57 0.58 133,300 77,063
17 Nov 2025 0.57 0.58 0.57 0.57 179,207 102,160

Remark : Volume from SET main board.