Daily Historical Data 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) 		0.41 0.44 0.40 0.41 10,818,283 4,547,531
Previous 4 weeks
(17 Dec 2025 to 16 Jan 2026) 		0.42 0.48 0.39 0.41 28,148,559 11,725,101
Daily Historical Data
13 Feb 2026 0.46 0.47 0.45 0.46 3,868,810 1,773,276
12 Feb 2026 0.43 0.45 0.43 0.44 1,475,642 647,726
11 Feb 2026 0.42 0.44 0.42 0.43 1,942,590 834,780
10 Feb 2026 0.41 0.43 0.41 0.42 1,410,959 588,653
09 Feb 2026 0.40 0.42 0.40 0.41 982,582 407,679
06 Feb 2026 0.40 0.41 0.40 0.40 978,230 391,621
05 Feb 2026 0.40 0.41 0.40 0.40 784,306 313,734
04 Feb 2026 0.40 0.41 0.40 0.40 1,322,623 529,142
03 Feb 2026 0.40 0.41 0.40 0.40 1,210,350 485,972
02 Feb 2026 0.41 0.42 0.40 0.40 2,642,997 1,061,225
30 Jan 2026 0.41 0.42 0.40 0.41 605,924 248,099
29 Jan 2026 0.41 0.42 0.40 0.41 834,500 341,979
28 Jan 2026 0.42 0.42 0.41 0.41 2,166,200 891,682
27 Jan 2026 0.42 0.43 0.41 0.42 608,328 253,490
26 Jan 2026 0.43 0.43 0.41 0.42 968,516 411,770
23 Jan 2026 0.43 0.44 0.42 0.42 753,100 321,546
22 Jan 2026 0.44 0.44 0.43 0.43 674,729 290,215
21 Jan 2026 0.43 0.44 0.43 0.43 893,178 389,686
20 Jan 2026 0.41 0.44 0.41 0.43 1,816,054 780,388
19 Jan 2026 0.41 0.42 0.40 0.41 1,497,754 618,676
16 Jan 2026 0.40 0.43 0.39 0.41 10,040,742 4,054,556
15 Jan 2026 0.39 0.48 0.39 0.48 4,473,000 2,045,651
14 Jan 2026 0.39 0.40 0.39 0.40 355,010 140,742
13 Jan 2026 0.41 0.41 0.39 0.39 1,924,000 760,069
12 Jan 2026 0.41 0.42 0.40 0.40 1,204,500 491,636
09 Jan 2026 0.43 0.44 0.41 0.41 1,637,495 679,784
08 Jan 2026 0.41 0.45 0.41 0.42 2,674,753 1,145,819
07 Jan 2026 0.41 0.42 0.41 0.41 217,076 89,005
06 Jan 2026 0.41 0.42 0.41 0.41 439,202 180,699
05 Jan 2026 0.41 0.42 0.40 0.41 504,640 206,378
30 Dec 2025 0.41 0.42 0.41 0.41 531,201 217,851
29 Dec 2025 0.41 0.42 0.41 0.41 348,303 143,155
26 Dec 2025 0.41 0.42 0.41 0.41 537,400 220,390
25 Dec 2025 0.41 0.41 0.41 0.41 601,500 246,615
24 Dec 2025 0.42 0.42 0.41 0.41 82,200 34,088
23 Dec 2025 0.42 0.42 0.41 0.42 579,857 243,139
22 Dec 2025 0.41 0.42 0.41 0.42 434,350 178,584
19 Dec 2025 0.42 0.42 0.41 0.41 381,100 156,419
18 Dec 2025 0.42 0.43 0.41 0.42 709,400 291,952
17 Dec 2025 0.42 0.43 0.41 0.42 472,830 198,569
16 Dec 2025 0.42 0.43 0.41 0.42 177,600 74,634
15 Dec 2025 0.42 0.43 0.41 0.42 782,238 327,564
12 Dec 2025 0.41 0.43 0.41 0.42 1,161,800 479,597
11 Dec 2025 0.42 0.43 0.41 0.41 649,400 272,385
09 Dec 2025 0.42 0.43 0.42 0.42 376,044 159,497
08 Dec 2025 0.43 0.43 0.42 0.42 1,060,300 451,676
04 Dec 2025 0.43 0.47 0.42 0.43 5,623,455 2,483,063
03 Dec 2025 0.43 0.44 0.42 0.42 431,200 185,255
02 Dec 2025 0.43 0.44 0.42 0.42 350,501 150,006
01 Dec 2025 0.44 0.45 0.43 0.43 525,400 228,881
28 Nov 2025 0.42 0.46 0.42 0.43 6,165,503 2,724,161
27 Nov 2025 0.42 0.42 0.41 0.42 199,012 83,204
26 Nov 2025 0.43 0.43 0.41 0.42 455,446 191,092
25 Nov 2025 0.42 0.44 0.42 0.43 1,080,014 459,553
24 Nov 2025 0.42 0.43 0.42 0.42 337,209 142,202
21 Nov 2025 0.43 0.43 0.42 0.42 212,545 90,258
20 Nov 2025 0.42 0.44 0.42 0.43 454,555 194,270
19 Nov 2025 0.43 0.44 0.42 0.42 511,825 218,812
18 Nov 2025 0.44 0.44 0.42 0.43 357,636 153,492
17 Nov 2025 0.43 0.44 0.43 0.43 655,600 282,528

Remark : Volume from SET main board.