Historical Price

  1. Home
  2. Investor Relations
  3. Stock Information
  4. Historical Price
Filter Dates:
From : 17/11/2025 To 13/02/2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19/01/2026 To 30/01/2026) 		30.00 31.00 29.50 31.00 26,730,069 817,567,959
Previous 4 weeks
(17/12/2025 To 16/01/2026) 		29.50 30.00 28.50 30.00 34,319,547 1,005,704,455
Daily Historical Data
13/02/2026 31.50 32.00 31.00 31.25 5,210,727 163,808,998
12/02/2026 31.25 31.75 31.00 31.50 4,103,622 128,700,039
11/02/2026 31.25 31.75 31.25 31.25 2,159,707 67,778,990
10/02/2026 31.00 31.50 31.00 31.50 6,304,062 196,681,056
09/02/2026 31.25 31.25 30.75 31.00 3,644,014 112,891,817
06/02/2026 31.00 31.00 30.50 30.50 3,128,743 95,848,381
05/02/2026 30.75 31.00 30.50 31.00 1,943,298 59,839,136
04/02/2026 30.50 30.75 30.25 30.75 1,604,398 49,044,966
03/02/2026 30.75 31.00 30.50 30.50 2,283,460 70,202,195
02/02/2026 30.50 30.75 30.25 30.75 1,776,672 54,276,593
30/01/2026 30.75 31.00 30.50 31.00 2,529,589 78,255,174
29/01/2026 30.75 31.00 30.50 30.75 2,149,178 66,078,122
28/01/2026 31.00 31.00 30.25 31.00 2,819,970 86,373,257
27/01/2026 30.75 31.00 30.50 31.00 2,883,036 88,830,822
26/01/2026 30.50 30.75 30.25 30.75 1,905,993 58,198,757
23/01/2026 31.00 31.00 30.25 30.50 1,953,638 59,859,478
22/01/2026 30.75 31.00 30.50 31.00 2,914,571 89,478,456
21/01/2026 30.75 31.00 30.50 30.75 2,734,702 84,096,800
20/01/2026 30.00 30.75 30.00 30.75 4,387,716 133,432,567
19/01/2026 30.00 30.00 29.50 30.00 2,451,676 72,964,526
16/01/2026 29.50 30.00 29.25 30.00 2,738,362 81,357,275
15/01/2026 29.00 29.50 29.00 29.50 1,803,092 52,874,204
14/01/2026 28.50 29.25 28.50 29.00 2,644,554 76,440,197
13/01/2026 29.00 29.00 28.50 28.75 1,578,119 45,441,467
12/01/2026 29.25 29.50 29.00 29.00 555,408 16,175,226
09/01/2026 29.50 29.75 29.25 29.25 698,369 20,533,582
08/01/2026 29.50 29.50 29.00 29.50 2,571,751 75,376,760
07/01/2026 29.50 29.75 29.50 29.75 765,550 22,698,361
06/01/2026 29.50 29.75 29.50 29.50 675,161 19,955,693
05/01/2026 29.75 29.75 29.25 29.75 2,621,449 77,427,225
30/12/2025 29.50 29.50 29.00 29.50 1,522,851 44,672,949
29/12/2025 29.50 29.75 29.00 29.75 3,163,209 92,444,728
26/12/2025 29.25 29.75 29.25 29.75 732,395 21,617,486
25/12/2025 29.75 29.75 29.25 29.50 710,351 20,953,329
24/12/2025 29.75 29.75 29.25 29.50 1,084,892 31,978,636
23/12/2025 29.00 29.75 29.00 29.75 2,500,193 73,746,091
22/12/2025 29.00 29.25 29.00 29.00 1,104,240 32,050,501
19/12/2025 29.00 29.25 28.75 28.75 2,172,298 62,664,596
18/12/2025 29.75 29.75 28.75 29.00 2,080,857 60,525,818
17/12/2025 29.50 30.00 29.25 29.50 2,596,446 76,770,331
16/12/2025 29.75 30.00 29.50 29.75 1,506,403 44,802,386
15/12/2025 29.75 30.00 29.50 29.75 1,402,266 41,735,830
12/12/2025 29.25 30.00 29.25 30.00 1,780,023 52,865,814
11/12/2025 29.50 29.50 29.25 29.25 347,986 10,196,158
09/12/2025 29.25 29.50 29.25 29.50 377,326 11,085,444
08/12/2025 29.25 29.50 29.00 29.50 1,678,644 49,132,306
04/12/2025 29.50 29.75 29.25 29.25 2,232,971 65,797,341
03/12/2025 29.50 29.75 29.50 29.75 1,385,489 40,906,786
02/12/2025 30.00 30.00 29.25 29.50 2,179,095 64,511,314
01/12/2025 29.25 30.25 29.25 30.00 6,799,889 203,360,394
28/11/2025 28.75 29.50 28.75 29.50 3,024,988 88,498,118
27/11/2025 29.00 29.00 28.50 28.75 1,448,929 41,643,918
26/11/2025 29.00 29.00 28.75 29.00 730,088 21,038,059
25/11/2025 28.75 29.25 28.50 29.00 1,246,304 35,966,257
24/11/2025 28.75 29.25 28.50 29.00 4,127,632 118,945,556
21/11/2025 28.25 29.25 28.25 29.25 1,883,210 54,840,434
20/11/2025 28.50 28.75 28.50 28.50 618,168 17,626,952
19/11/2025 28.75 29.00 28.50 28.50 1,928,279 55,317,041
18/11/2025 28.75 29.25 28.75 29.00 2,358,022 68,355,463
17/11/2025 28.50 29.50 28.25 29.25 6,530,012 189,117,657

Remark : Volume from SET main board.