Daily Historical Data from 08 Dec 2025 to 06 Mar 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06 Feb 2026 to 19 Feb 2026) 		0.40 0.48 0.40 0.46 17,237,884 7,658,747
Previous 4 weeks
(09 Jan 2026 to 05 Feb 2026) 		0.43 0.48 0.39 0.40 36,413,306 15,110,042
Daily Historical Data
06 Mar 2026 0.39 0.39 0.38 0.38 1,461,401 558,772
05 Mar 2026 0.38 0.39 0.37 0.38 1,848,005 702,256
04 Mar 2026 0.39 0.39 0.36 0.38 9,459,250 3,463,639
02 Mar 2026 0.41 0.42 0.39 0.39 3,214,800 1,294,580
27 Feb 2026 0.42 0.43 0.42 0.42 965,220 409,603
26 Feb 2026 0.42 0.43 0.42 0.42 1,030,201 436,322
25 Feb 2026 0.43 0.44 0.41 0.42 5,908,512 2,470,262
24 Feb 2026 0.44 0.44 0.43 0.43 3,057,400 1,321,156
23 Feb 2026 0.45 0.46 0.44 0.44 716,591 321,150
20 Feb 2026 0.46 0.47 0.45 0.45 3,490,200 1,606,538
19 Feb 2026 0.45 0.48 0.45 0.46 2,234,611 1,044,125
18 Feb 2026 0.46 0.47 0.45 0.46 1,113,431 509,570
17 Feb 2026 0.45 0.46 0.45 0.45 667,812 302,125
16 Feb 2026 0.46 0.46 0.44 0.45 2,563,217 1,159,192
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

Remark : Volume from SET main board.