Historical Price
Period

From 04 Dec 2025 To 05 Mar 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05 Feb 2026 To 18 Feb 2026) 		3.24 3.94 3.20 3.88 59,236,887 211,974,678
Previous 4 weeks
(08 Jan 2026 To 04 Feb 2026) 		2.96 3.32 2.82 3.26 41,477,861 129,381,346
Daily Historical Data
05 Mar 2026 3.44 3.46 3.26 3.34 6,853,135 22,753,134
04 Mar 2026 3.46 3.50 3.24 3.34 10,857,618 36,494,431
02 Mar 2026 3.74 3.86 3.64 3.64 8,734,004 32,588,090
27 Feb 2026 3.92 3.94 3.86 3.90 2,483,301 9,662,975
26 Feb 2026 3.92 3.94 3.84 3.94 3,922,810 15,243,924
25 Feb 2026 3.96 4.00 3.88 3.90 4,212,674 16,577,103
24 Feb 2026 3.86 3.96 3.80 3.94 4,252,495 16,542,541
23 Feb 2026 4.00 4.02 3.84 3.88 5,974,156 23,397,470
20 Feb 2026 4.02 4.10 3.92 3.96 9,170,488 36,646,095
19 Feb 2026 3.92 4.06 3.92 4.00 10,559,928 42,237,960
18 Feb 2026 3.92 3.94 3.86 3.88 4,717,946 18,359,424
17 Feb 2026 3.72 3.92 3.70 3.92 6,969,186 26,671,719
16 Feb 2026 3.80 3.82 3.68 3.72 12,386,779 46,415,906
13 Feb 2026 3.52 3.68 3.52 3.68 14,775,101 53,400,749
12 Feb 2026 3.30 3.38 3.30 3.34 2,251,175 7,521,136
11 Feb 2026 3.28 3.34 3.28 3.32 2,653,240 8,781,460
10 Feb 2026 3.26 3.30 3.20 3.30 4,250,105 13,773,008
09 Feb 2026 3.34 3.36 3.24 3.24 4,734,003 15,533,745
06 Feb 2026 3.24 3.38 3.24 3.30 5,129,403 17,071,468
05 Feb 2026 3.24 3.30 3.22 3.24 1,369,949 4,446,063
04 Feb 2026 3.24 3.26 3.20 3.26 2,642,029 8,539,435
03 Feb 2026 3.18 3.30 3.18 3.26 4,771,957 15,490,785
02 Feb 2026 3.20 3.20 3.14 3.14 1,812,940 5,743,667
30 Jan 2026 3.24 3.26 3.18 3.22 4,009,649 12,885,391
29 Jan 2026 3.20 3.32 3.08 3.26 8,761,981 28,308,818
28 Jan 2026 2.98 3.14 2.96 3.14 5,114,303 15,835,979
27 Jan 2026 2.94 3.00 2.94 2.98 621,601 1,854,796
26 Jan 2026 2.98 3.00 2.92 2.94 644,817 1,901,172
23 Jan 2026 2.94 3.00 2.94 2.98 335,200 999,168
22 Jan 2026 3.04 3.08 2.94 2.94 2,097,359 6,322,440
21 Jan 2026 3.06 3.08 3.02 3.04 2,001,157 6,108,934
20 Jan 2026 3.00 3.04 2.98 3.02 1,325,918 3,992,344
19 Jan 2026 2.88 3.02 2.86 2.98 1,560,846 4,616,801
16 Jan 2026 2.86 2.92 2.84 2.88 945,148 2,707,010
15 Jan 2026 2.86 2.92 2.84 2.86 1,179,974 3,388,818
14 Jan 2026 2.90 2.90 2.82 2.86 225,810 644,072
13 Jan 2026 2.88 2.92 2.82 2.82 699,453 2,007,798
12 Jan 2026 2.94 2.96 2.86 2.88 591,910 1,715,124
09 Jan 2026 3.00 3.00 2.94 2.94 600,308 1,775,162
08 Jan 2026 2.96 3.02 2.92 2.96 1,535,501 4,543,632
07 Jan 2026 2.88 3.00 2.86 2.96 1,493,000 4,400,356
06 Jan 2026 2.88 2.90 2.84 2.88 1,036,122 2,978,177
05 Jan 2026 2.86 2.90 2.86 2.88 730,709 2,097,478
30 Dec 2025 2.82 2.88 2.82 2.84 614,701 1,749,354
29 Dec 2025 2.80 2.92 2.78 2.78 1,621,585 4,586,829
26 Dec 2025 2.84 2.84 2.80 2.80 933,100 2,630,182
25 Dec 2025 2.88 2.88 2.78 2.84 4,360,062 12,286,873
24 Dec 2025 2.92 2.92 2.88 2.88 756,000 2,180,840
23 Dec 2025 2.88 2.92 2.86 2.86 475,014 1,366,234
22 Dec 2025 2.90 2.92 2.86 2.86 451,703 1,307,064
19 Dec 2025 2.90 2.92 2.86 2.86 244,769 705,482
18 Dec 2025 2.92 2.92 2.86 2.88 401,218 1,157,798
17 Dec 2025 2.86 2.94 2.86 2.90 516,500 1,495,190
16 Dec 2025 2.94 2.96 2.88 2.88 1,245,500 3,611,550
15 Dec 2025 2.90 3.00 2.90 2.96 1,212,601 3,591,238
12 Dec 2025 2.84 2.92 2.84 2.88 898,611 2,601,977
11 Dec 2025 2.92 2.94 2.84 2.88 701,805 2,022,056
09 Dec 2025 2.90 2.92 2.82 2.92 1,658,500 4,759,452
08 Dec 2025 2.94 2.96 2.90 2.90 400,650 1,173,351
04 Dec 2025 3.04 3.04 2.94 2.94 506,701 1,512,818
Remark : Volume from SET main board.