Historical Price

Filter Dates:

From : 08 Dec 2025 To 06 Mar 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06/02/2026 To 19/02/2026) 		2.68 2.76 2.64 2.74 1,047,279 2,812,226
Previous 4 weeks
(09/01/2026 To 05/02/2026) 		2.68 2.74 2.58 2.68 991,967 2,646,095
Daily Historical Data
06/03/2026 2.70 2.72 2.68 2.68 59,587 160,796
05/03/2026 2.76 2.76 2.66 2.66 82,126 221,552
04/03/2026 2.62 2.70 2.60 2.64 224,314 588,535
02/03/2026 2.72 2.76 2.72 2.72 122,019 333,172
27/02/2026 2.76 2.80 2.76 2.76 60,112 166,333
26/02/2026 2.80 2.80 2.76 2.78 673,448 1,881,628
25/02/2026 2.78 2.88 2.76 2.84 154,790 434,352
24/02/2026 2.78 2.80 2.76 2.78 148,524 412,782
23/02/2026 2.88 2.88 2.76 2.78 316,633 886,439
20/02/2026 2.80 2.80 2.76 2.80 409,963 1,143,303
19/02/2026 2.70 2.76 2.68 2.74 121,789 331,890
18/02/2026 2.70 2.72 2.70 2.70 100,313 271,565
17/02/2026 2.68 2.70 2.66 2.70 176,047 472,447
16/02/2026 2.68 2.70 2.66 2.68 71,316 191,086
13/02/2026 2.70 2.70 2.66 2.68 209,507 558,698
12/02/2026 2.68 2.70 2.68 2.68 89,818 240,344
11/02/2026 2.70 2.70 2.68 2.68 61,710 165,939
10/02/2026 2.70 2.72 2.68 2.70 42,982 116,041
09/02/2026 2.66 2.70 2.64 2.70 92,885 247,942
06/02/2026 2.68 2.72 2.66 2.70 80,912 216,274
05/02/2026 2.68 2.72 2.68 2.68 63,802 171,569
04/02/2026 2.68 2.70 2.62 2.68 184,501 488,214
03/02/2026 2.66 2.72 2.64 2.68 64,100 171,366
02/02/2026 2.72 2.72 2.58 2.66 63,702 167,409
30/01/2026 2.66 2.72 2.66 2.72 34,300 91,738
29/01/2026 2.70 2.70 2.62 2.70 18,202 48,532
28/01/2026 2.72 2.72 2.68 2.70 27,736 74,930
27/01/2026 2.72 2.72 2.70 2.70 25,801 69,700
26/01/2026 2.72 2.74 2.68 2.70 60,149 163,310
23/01/2026 2.70 2.72 2.68 2.68 71,988 195,175
22/01/2026 2.72 2.72 2.68 2.68 19,702 53,125
21/01/2026 2.68 2.70 2.66 2.68 27,500 73,572
20/01/2026 2.70 2.70 2.68 2.68 3,744 10,076
19/01/2026 2.66 2.68 2.64 2.68 36,802 97,931
16/01/2026 2.66 2.66 2.66 2.66 27,200 72,352
15/01/2026 2.68 2.68 2.66 2.66 39,644 105,482
14/01/2026 2.64 2.68 2.62 2.68 10,224 27,014
13/01/2026 2.64 2.66 2.62 2.64 38,409 100,825
12/01/2026 2.68 2.68 2.64 2.64 46,759 123,740
09/01/2026 2.68 2.68 2.66 2.68 127,702 340,035
08/01/2026 2.68 2.70 2.66 2.68 31,801 85,218
07/01/2026 2.66 2.68 2.66 2.66 14,418 38,462
06/01/2026 2.68 2.68 2.66 2.66 400,449 1,073,198
05/01/2026 2.68 2.68 2.62 2.68 30,310 80,504
30/12/2025 2.66 2.68 2.66 2.68 3,131 8,383
29/12/2025 2.68 2.68 2.64 2.68 11,741 31,442
26/12/2025 2.68 2.68 2.62 2.62 15,315 40,483
25/12/2025 2.68 2.68 2.62 2.68 67,495 177,760
24/12/2025 2.64 2.68 2.64 2.68 17,604 46,736
23/12/2025 2.72 2.72 2.68 2.68 417,500 1,127,278
22/12/2025 2.78 2.78 2.70 2.70 64,289 177,348
19/12/2025 2.76 2.80 2.72 2.76 7,300 20,068
18/12/2025 2.66 2.74 2.66 2.70 118,405 319,581
17/12/2025 2.66 2.68 2.64 2.66 60,321 160,443
16/12/2025 2.62 2.64 2.62 2.64 4,300 11,350
15/12/2025 2.60 2.62 2.58 2.62 93,546 243,254
12/12/2025 2.60 2.62 2.58 2.58 76,205 197,114
11/12/2025 2.62 2.62 2.60 2.60 25,915 67,569
09/12/2025 2.58 2.62 2.58 2.60 22,421 58,309
08/12/2025 2.62 2.64 2.60 2.60 149,730 389,504

Remark : Volume from SET main board.