Filter Dates

From : 12 November 2025 To 10 February 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(14 January 2026 To 27 January 2026) 		1.71 2.08 1.57 1.83 83,773,688 154,157,201
Previous 4 weeks
(12 December 2025 To 13 January 2026) 		1.36 1.75 1.30 1.66 56,241,214 85,822,991
Daily Historical Data
10 February 2026 1.71 1.72 1.68 1.72 942,100 1,605,852
09 February 2026 1.75 1.75 1.69 1.71 956,105 1,630,681
06 February 2026 1.73 1.77 1.71 1.73 696,100 1,204,236
05 February 2026 1.76 1.79 1.73 1.75 1,380,640 2,434,852
04 February 2026 1.73 1.81 1.73 1.76 2,957,703 5,238,960
03 February 2026 1.74 1.76 1.71 1.73 1,841,512 3,191,335
02 February 2026 1.70 1.85 1.69 1.73 7,472,073 13,250,363
30 January 2026 1.74 1.75 1.65 1.69 1,155,000 1,939,444
29 January 2026 1.75 1.79 1.70 1.73 682,800 1,179,147
28 January 2026 1.85 1.86 1.74 1.76 1,736,888 3,088,804
27 January 2026 1.86 1.91 1.82 1.83 2,077,170 3,862,035
26 January 2026 1.93 1.93 1.83 1.85 1,483,800 2,757,232
23 January 2026 1.96 1.97 1.91 1.93 1,612,900 3,128,711
22 January 2026 1.99 2.08 1.90 1.97 8,071,902 16,146,332
21 January 2026 1.95 2.02 1.92 1.95 5,311,867 10,463,900
20 January 2026 1.96 1.99 1.88 1.90 7,054,977 13,730,552
19 January 2026 1.88 1.97 1.83 1.91 15,495,727 29,758,990
16 January 2026 1.77 1.78 1.72 1.78 5,902,922 10,378,875
15 January 2026 1.61 1.86 1.57 1.77 24,948,711 43,878,798
14 January 2026 1.71 1.80 1.58 1.59 11,813,712 20,051,776
13 January 2026 1.40 1.75 1.39 1.66 20,617,262 33,100,219
12 January 2026 1.48 1.49 1.33 1.38 1,369,230 1,915,672
09 January 2026 1.48 1.53 1.45 1.47 2,028,000 3,011,917
08 January 2026 1.49 1.55 1.46 1.46 2,491,709 3,749,246
07 January 2026 1.41 1.64 1.41 1.51 14,286,530 22,311,496
06 January 2026 1.37 1.53 1.34 1.41 3,744,502 5,419,093
05 January 2026 1.34 1.41 1.34 1.36 966,700 1,335,190
30 December 2025 1.38 1.41 1.34 1.35 1,099,500 1,511,628
29 December 2025 1.36 1.49 1.33 1.37 2,824,500 4,010,769
26 December 2025 1.30 1.51 1.30 1.35 3,121,300 4,415,728
25 December 2025 1.34 1.35 1.30 1.30 272,300 359,875
24 December 2025 1.37 1.46 1.33 1.34 1,191,800 1,648,157
23 December 2025 1.34 1.38 1.32 1.35 262,615 355,591
22 December 2025 1.34 1.38 1.31 1.34 101,802 134,656
19 December 2025 1.35 1.37 1.31 1.31 42,702 56,842
18 December 2025 1.36 1.36 1.31 1.32 191,903 254,630
17 December 2025 1.31 1.45 1.30 1.36 709,310 981,096
16 December 2025 1.33 1.36 1.30 1.31 179,404 236,669
15 December 2025 1.37 1.38 1.34 1.34 203,735 275,827
12 December 2025 1.36 1.41 1.34 1.34 536,410 738,690
11 December 2025 1.39 1.42 1.34 1.35 419,938 578,398
09 December 2025 1.40 1.43 1.38 1.39 277,501 389,354
08 December 2025 1.37 1.52 1.36 1.38 2,397,317 3,445,800
04 December 2025 1.45 1.49 1.34 1.36 838,501 1,185,261
03 December 2025 1.55 1.55 1.40 1.40 1,615,013 2,380,061
02 December 2025 1.30 1.57 1.26 1.55 6,225,013 9,158,187
01 December 2025 1.26 1.30 1.26 1.28 150,500 192,119
28 November 2025 1.35 1.35 1.25 1.26 279,317 354,970
27 November 2025 1.29 1.42 1.29 1.32 853,701 1,154,745
26 November 2025 1.42 1.42 1.28 1.28 606,539 792,973
25 November 2025 1.46 1.46 1.39 1.42 432,150 611,409
24 November 2025 1.40 1.60 1.40 1.45 3,059,600 4,580,500
21 November 2025 1.23 1.53 1.20 1.37 1,498,010 2,130,886
20 November 2025 1.22 1.23 1.20 1.20 54,200 65,958
19 November 2025 1.22 1.23 1.18 1.23 54,440 65,115
18 November 2025 1.29 1.29 1.22 1.23 53,801 66,879
17 November 2025 1.29 1.30 1.26 1.26 87,552 112,345
14 November 2025 1.33 1.33 1.30 1.32 9,001 11,770
13 November 2025 1.33 1.35 1.31 1.33 15,350 20,266
12 November 2025 1.33 1.35 1.30 1.30 16,600 21,808

Remark : Volume from SET main board.