Historical Price From
17 Nov 2025 - To
13 Feb 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (19/01/2026 To 30/01/2026) |
4.08 | 4.32 | 4.06 | 4.22 | 17,092,636 | 72,001,758 |
| Previous 4 weeks (17/12/2025 To 16/01/2026) |
4.36 | 4.38 | 4.00 | 4.08 | 35,850,043 | 148,502,627 |
| Daily Historical Data | ||||||
| 13 Feb 2026 | 4.52 | 4.60 | 4.52 | 4.56 | 3,321,285 | 15,102,259 |
| 12 Feb 2026 | 4.40 | 4.60 | 4.38 | 4.58 | 4,658,279 | 20,868,057 |
| 11 Feb 2026 | 4.34 | 4.46 | 4.34 | 4.38 | 3,996,766 | 17,602,328 |
| 10 Feb 2026 | 4.30 | 4.36 | 4.24 | 4.36 | 4,565,145 | 19,599,096 |
| 09 Feb 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 2,565,744 | 11,101,157 |
| 06 Feb 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 1,348,498 | 5,802,484 |
| 05 Feb 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 2,059,101 | 8,908,791 |
| 04 Feb 2026 | 4.24 | 4.28 | 4.22 | 4.28 | 1,095,614 | 4,668,318 |
| 03 Feb 2026 | 4.22 | 4.26 | 4.18 | 4.24 | 1,464,454 | 6,171,767 |
| 02 Feb 2026 | 4.22 | 4.26 | 4.18 | 4.22 | 1,702,076 | 7,167,613 |
| 30 Jan 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 920,058 | 3,863,137 |
| 29 Jan 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 1,002,230 | 4,186,252 |
| 28 Jan 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 473,535 | 1,988,140 |
| 27 Jan 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 867,604 | 3,645,101 |
| 26 Jan 2026 | 4.18 | 4.22 | 4.12 | 4.22 | 1,150,871 | 4,804,375 |
| 23 Jan 2026 | 4.24 | 4.28 | 4.18 | 4.18 | 1,984,077 | 8,377,682 |
| 22 Jan 2026 | 4.30 | 4.32 | 4.20 | 4.22 | 2,788,220 | 11,856,922 |
| 21 Jan 2026 | 4.20 | 4.30 | 4.18 | 4.30 | 3,638,366 | 15,501,185 |
| 20 Jan 2026 | 4.18 | 4.24 | 4.18 | 4.20 | 2,070,625 | 8,697,086 |
| 19 Jan 2026 | 4.08 | 4.18 | 4.06 | 4.18 | 2,197,050 | 9,081,878 |
| 16 Jan 2026 | 4.10 | 4.12 | 4.06 | 4.08 | 1,197,594 | 4,896,384 |
| 15 Jan 2026 | 4.02 | 4.12 | 4.00 | 4.10 | 1,387,596 | 5,645,175 |
| 14 Jan 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 1,205,905 | 4,907,687 |
| 13 Jan 2026 | 4.12 | 4.14 | 4.02 | 4.04 | 3,529,315 | 14,411,569 |
| 12 Jan 2026 | 4.20 | 4.20 | 4.12 | 4.14 | 818,238 | 3,403,869 |
| 09 Jan 2026 | 4.18 | 4.22 | 4.16 | 4.20 | 2,949,694 | 12,359,950 |
| 08 Jan 2026 | 4.22 | 4.22 | 4.14 | 4.14 | 957,867 | 3,994,728 |
| 07 Jan 2026 | 4.20 | 4.22 | 4.16 | 4.20 | 629,445 | 2,640,723 |
| 06 Jan 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 1,553,330 | 6,490,971 |
| 05 Jan 2026 | 4.12 | 4.22 | 4.10 | 4.14 | 1,566,701 | 6,521,126 |
| 30 Dec 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 841,712 | 3,438,372 |
| 29 Dec 2025 | 4.06 | 4.08 | 4.04 | 4.06 | 415,631 | 1,684,140 |
| 26 Dec 2025 | 4.10 | 4.12 | 4.00 | 4.02 | 3,639,368 | 14,706,341 |
| 25 Dec 2025 | 4.14 | 4.20 | 4.08 | 4.10 | 3,103,985 | 12,800,645 |
| 24 Dec 2025 | 4.16 | 4.16 | 4.06 | 4.14 | 4,833,099 | 19,872,757 |
| 23 Dec 2025 | 4.26 | 4.26 | 4.16 | 4.16 | 3,549,839 | 14,890,718 |
| 22 Dec 2025 | 4.34 | 4.34 | 4.26 | 4.26 | 2,183,642 | 9,376,961 |
| 19 Dec 2025 | 4.34 | 4.34 | 4.30 | 4.32 | 278,374 | 1,203,149 |
| 18 Dec 2025 | 4.36 | 4.38 | 4.32 | 4.32 | 593,976 | 2,577,716 |
| 17 Dec 2025 | 4.36 | 4.38 | 4.34 | 4.36 | 614,732 | 2,679,646 |
| 16 Dec 2025 | 4.38 | 4.38 | 4.34 | 4.36 | 261,141 | 1,139,686 |
| 15 Dec 2025 | 4.34 | 4.40 | 4.32 | 4.40 | 358,576 | 1,567,113 |
| 12 Dec 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 122,154 | 529,268 |
| 11 Dec 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 655,974 | 2,833,834 |
| 09 Dec 2025 | 4.42 | 4.42 | 4.34 | 4.38 | 591,701 | 2,582,993 |
| 08 Dec 2025 | 4.42 | 4.46 | 4.30 | 4.38 | 1,085,285 | 4,731,744 |
| 04 Dec 2025 | 4.36 | 4.40 | 4.26 | 4.40 | 1,488,234 | 6,440,600 |
| 03 Dec 2025 | 4.38 | 4.44 | 4.36 | 4.36 | 1,081,910 | 4,742,124 |
| 02 Dec 2025 | 4.42 | 4.46 | 4.36 | 4.36 | 1,527,185 | 6,740,718 |
| 01 Dec 2025 | 4.46 | 4.50 | 4.42 | 4.42 | 1,278,781 | 5,691,401 |
| 28 Nov 2025 | 4.56 | 4.58 | 4.44 | 4.46 | 2,870,359 | 12,872,424 |
| 27 Nov 2025 | 4.58 | 4.62 | 4.56 | 4.56 | 2,560,470 | 11,722,714 |
| 26 Nov 2025 | 4.68 | 4.68 | 4.62 | 4.62 | 1,184,528 | 5,508,689 |
| 25 Nov 2025 | 4.60 | 4.68 | 4.56 | 4.66 | 3,204,636 | 14,831,222 |
| 24 Nov 2025 | 4.74 | 4.76 | 4.60 | 4.60 | 2,406,866 | 11,259,022 |
| 21 Nov 2025 | 4.88 | 4.88 | 4.76 | 4.78 | 1,282,955 | 6,154,499 |
| 20 Nov 2025 | 4.84 | 4.90 | 4.84 | 4.86 | 562,420 | 2,736,876 |
| 19 Nov 2025 | 4.86 | 4.88 | 4.82 | 4.82 | 1,248,321 | 6,042,124 |
| 18 Nov 2025 | 4.94 | 4.94 | 4.86 | 4.86 | 810,763 | 3,957,185 |
| 17 Nov 2025 | 4.86 | 4.94 | 4.84 | 4.94 | 837,940 | 4,095,860 |
Remark : Volume from SET main board.