Go to Corporate Site
TH | EN
Menu

Filter Dates:

From : 17 Dec 2025 To 16 Mar 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(16 Feb 2026 To 27 Feb 2026)		 47.00 48.75 45.00 45.50 48,957,350 2,279,794,619
Previous 4 weeks
(19 Jan 2026 To 13 Feb 2026)		 43.50 48.25 42.25 47.25 82,693,547 3,701,024,058
Daily Historical Data
16 Mar 2026 34.50 35.00 34.25 34.50 2,266,243 78,341,044
13 Mar 2026 35.25 35.50 34.25 34.25 4,775,938 165,586,913
12 Mar 2026 35.00 36.00 34.75 35.75 4,855,727 171,850,009
11 Mar 2026 35.50 36.50 35.50 35.50 2,862,678 102,764,748
10 Mar 2026 36.50 36.50 35.25 35.25 4,989,752 178,102,967
09 Mar 2026 33.75 36.25 32.75 35.75 5,777,478 197,885,925
06 Mar 2026 36.25 36.75 36.00 36.50 4,150,186 150,849,967
05 Mar 2026 39.50 39.75 36.25 37.00 8,765,633 325,689,642
04 Mar 2026 38.75 39.00 36.75 38.50 10,223,078 390,042,139
02 Mar 2026 44.50 44.50 41.25 41.25 9,811,778 419,229,816
27 Feb 2026 46.25 46.25 45.50 45.50 3,028,517 138,776,070
26 Feb 2026 45.75 46.50 45.25 46.25 4,011,011 184,151,809
25 Feb 2026 45.50 46.00 45.25 46.00 4,662,096 212,804,262
24 Feb 2026 45.75 46.00 45.00 45.25 4,293,110 194,958,723
23 Feb 2026 45.75 46.25 45.25 46.00 7,165,153 328,277,253
20 Feb 2026 47.75 47.75 46.50 46.75 3,834,383 179,571,722
19 Feb 2026 48.00 48.75 47.25 47.75 8,949,759 428,421,261
18 Feb 2026 48.00 48.25 47.25 47.75 4,744,157 226,540,068
17 Feb 2026 46.50 47.75 45.75 47.50 4,924,523 230,467,797
16 Feb 2026 47.00 47.50 46.25 46.25 3,344,641 155,825,654
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

Remark : Volume from SET main board.