Go to Corporate Site
TH | EN
Menu

Filter Dates:

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)		 43.50 45.00 42.25 43.25 25,573,473 1,119,687,785
Previous 4 weeks
(17 Dec 2025 To 16 Jan 2026)		 42.75 44.75 39.00 43.50 55,183,364 2,352,895,126
Daily Historical Data
13 Feb 2026 47.00 48.25 46.75 47.25 5,647,788 268,444,158
12 Feb 2026 46.25 47.50 46.00 47.50 4,957,833 232,879,548
11 Feb 2026 47.25 47.50 46.75 46.75 5,076,335 238,662,367
10 Feb 2026 45.00 46.75 45.00 46.75 14,396,042 662,980,046
09 Feb 2026 43.75 45.50 43.50 44.75 10,886,705 484,656,484
06 Feb 2026 42.75 43.25 42.25 42.75 2,558,212 109,281,893
05 Feb 2026 42.50 43.25 42.50 42.75 4,032,969 172,639,521
04 Feb 2026 43.25 43.50 42.25 42.50 4,912,359 209,606,222
03 Feb 2026 43.25 44.25 43.25 43.50 3,099,741 135,775,739
02 Feb 2026 42.75 43.25 42.25 43.25 1,552,090 66,410,295
30 Jan 2026 43.00 43.50 43.00 43.25 957,278 41,404,380
29 Jan 2026 42.50 43.25 42.25 43.25 1,969,718 84,284,717
28 Jan 2026 43.50 43.50 42.25 42.50 2,428,297 103,865,441
27 Jan 2026 43.25 44.00 43.00 43.50 1,877,106 81,567,516
26 Jan 2026 43.00 43.50 42.50 43.00 1,438,990 61,739,673
23 Jan 2026 44.00 44.00 43.00 43.00 1,955,094 85,081,261
22 Jan 2026 45.00 45.00 43.50 44.00 3,525,674 155,334,620
21 Jan 2026 44.75 45.00 44.25 45.00 2,269,251 101,345,971
20 Jan 2026 44.25 45.00 43.75 44.25 5,678,329 252,042,801
19 Jan 2026 43.50 44.75 43.25 44.25 3,473,736 153,021,405
16 Jan 2026 41.75 43.75 41.50 43.50 5,391,260 232,638,978
15 Jan 2026 40.75 41.75 40.25 41.75 1,883,087 77,652,283
14 Jan 2026 39.50 41.25 39.25 41.00 2,931,259 118,140,684
13 Jan 2026 41.75 42.75 39.00 39.25 6,098,703 246,538,682
12 Jan 2026 43.00 43.25 41.50 41.75 2,586,994 108,912,290
09 Jan 2026 42.25 44.00 42.25 43.25 3,498,230 151,267,037
08 Jan 2026 43.25 43.50 42.00 42.25 3,138,902 134,115,258
07 Jan 2026 42.75 44.25 42.50 43.75 4,075,471 177,789,890
06 Jan 2026 43.25 43.75 42.75 42.75 1,443,359 62,231,589
05 Jan 2026 43.75 44.00 43.00 43.25 1,625,760 70,740,338
30 Dec 2025 43.00 43.75 43.00 43.50 1,121,489 48,693,639
29 Dec 2025 44.00 44.00 43.00 43.00 1,650,858 71,646,952
26 Dec 2025 43.50 43.75 42.75 43.75 1,394,787 60,338,726
25 Dec 2025 44.75 44.75 43.50 43.75 2,088,486 91,772,369
24 Dec 2025 43.75 44.75 43.25 44.50 2,648,807 117,199,591
23 Dec 2025 43.25 44.25 43.25 43.75 2,411,218 105,735,822
22 Dec 2025 43.00 44.50 42.75 43.50 3,474,647 152,005,799
19 Dec 2025 42.00 42.75 42.00 42.75 1,531,363 64,910,983
18 Dec 2025 42.00 42.25 41.25 41.75 2,672,591 111,509,184
17 Dec 2025 42.75 43.25 41.75 42.00 3,516,093 149,055,032
16 Dec 2025 43.25 43.25 42.25 42.50 2,253,395 96,111,178
15 Dec 2025 42.00 43.50 41.75 43.50 2,551,723 109,561,545
12 Dec 2025 42.00 42.50 41.75 42.25 2,383,516 100,422,654
11 Dec 2025 41.75 42.00 40.50 41.50 3,198,921 132,428,023
09 Dec 2025 41.75 42.25 41.25 42.25 1,526,531 63,781,984
08 Dec 2025 43.75 43.75 41.00 41.50 5,777,590 244,364,605
04 Dec 2025 45.00 45.25 44.00 44.50 3,358,394 149,853,066
03 Dec 2025 45.00 45.00 44.25 44.75 2,463,960 110,076,977
02 Dec 2025 45.00 45.50 43.25 45.00 5,188,963 230,468,086
01 Dec 2025 45.00 45.25 44.50 44.75 2,050,854 91,947,986
28 Nov 2025 45.00 45.50 44.75 45.25 2,425,470 109,510,590
27 Nov 2025 45.00 45.25 44.25 45.00 1,642,334 73,471,622
26 Nov 2025 45.00 45.75 44.25 45.00 6,334,104 284,652,791
25 Nov 2025 42.25 44.50 42.25 44.25 5,006,324 217,477,438
24 Nov 2025 41.50 42.25 41.25 42.00 3,171,925 133,078,079
21 Nov 2025 42.25 42.75 41.00 41.50 4,184,227 175,137,686
20 Nov 2025 42.25 43.50 42.25 42.75 2,868,917 123,442,035
19 Nov 2025 42.25 42.75 41.50 42.25 3,090,569 130,009,634
18 Nov 2025 41.75 43.50 41.50 42.25 4,255,613 181,447,078
17 Nov 2025 40.25 42.50 40.00 42.00 4,905,773 203,223,294

Remark : Volume from SET main board.