Historical price from 27 November 2025 To 25 February 2026
| Date | Open | High | Low | Close | Volumn (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
Summary |
||||||
|
Previous 2 weeks
( 29 January 2026 to 11 February 2026 ) |
8.90 | 9.40 | 8.80 | 9.30 | 21,605,452 | 196,550,141 |
|
Previous 4 weeks
( 29 December 2025 to 28 January 2026 ) |
9.05 | 9.25 | 8.70 | 8.85 | 34,272,282 | 307,091,200 |
Daily Historical Data |
||||||
| 25 February 2026 | 9.45 | 9.50 | 9.40 | 9.45 | 1,016,586 | 9,578,020 |
| 24 February 2026 | 9.35 | 9.45 | 9.30 | 9.45 | 1,264,788 | 11,896,120 |
| 23 February 2026 | 9.35 | 9.45 | 9.25 | 9.35 | 2,746,324 | 25,618,781 |
| 20 February 2026 | 9.50 | 9.70 | 9.30 | 9.35 | 10,314,589 | 97,843,555 |
| 19 February 2026 | 9.50 | 9.60 | 9.45 | 9.50 | 3,069,497 | 29,272,043 |
| 18 February 2026 | 9.40 | 9.55 | 9.35 | 9.45 | 2,651,238 | 25,061,430 |
| 17 February 2026 | 9.40 | 9.40 | 9.35 | 9.40 | 1,400,790 | 13,120,532 |
| 16 February 2026 | 9.40 | 9.45 | 9.35 | 9.35 | 1,768,452 | 16,591,679 |
| 13 February 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 2,267,744 | 21,273,285 |
| 12 February 2026 | 9.30 | 9.40 | 9.25 | 9.40 | 2,455,507 | 22,937,708 |
| 11 February 2026 | 9.10 | 9.40 | 9.05 | 9.30 | 6,428,948 | 59,715,153 |
| 10 February 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 1,369,955 | 12,427,670 |
| 09 February 2026 | 9.05 | 9.15 | 9.00 | 9.10 | 2,202,904 | 20,029,057 |
| 06 February 2026 | 9.05 | 9.10 | 9.00 | 9.05 | 1,014,824 | 9,192,674 |
| 05 February 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 1,206,166 | 10,931,846 |
| 04 February 2026 | 9.05 | 9.10 | 9.00 | 9.00 | 1,655,312 | 14,931,161 |
| 03 February 2026 | 9.05 | 9.10 | 8.90 | 9.00 | 1,958,794 | 17,625,519 |
| 02 February 2026 | 8.95 | 9.10 | 8.90 | 9.05 | 3,516,319 | 31,693,906 |
| 30 January 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 1,683,910 | 14,935,577 |
| 29 January 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 568,320 | 5,067,578 |
| 28 January 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 1,518,076 | 13,485,338 |
| 27 January 2026 | 8.85 | 9.00 | 8.85 | 8.95 | 513,542 | 4,579,300 |
| 26 January 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 726,802 | 6,433,488 |
| 23 January 2026 | 9.00 | 9.05 | 8.90 | 8.90 | 924,701 | 8,253,983 |
| 22 January 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 1,583,346 | 14,159,832 |
| 21 January 2026 | 8.85 | 9.05 | 8.85 | 8.95 | 2,481,012 | 22,221,312 |
| 20 January 2026 | 8.85 | 9.00 | 8.85 | 8.85 | 1,072,377 | 9,554,409 |
| 19 January 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 628,804 | 5,569,675 |
| 16 January 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 551,954 | 4,902,211 |
| 15 January 2026 | 8.75 | 8.90 | 8.75 | 8.85 | 480,621 | 4,236,239 |
| 14 January 2026 | 8.70 | 8.80 | 8.70 | 8.70 | 530,664 | 4,632,446 |
| 13 January 2026 | 8.85 | 8.90 | 8.70 | 8.70 | 2,245,134 | 19,715,803 |
| 12 January 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 2,904,940 | 25,861,441 |
| 09 January 2026 | 9.05 | 9.05 | 8.95 | 9.00 | 1,397,969 | 12,553,553 |
| 08 January 2026 | 9.10 | 9.15 | 9.00 | 9.00 | 1,534,912 | 13,889,510 |
| 07 January 2026 | 9.00 | 9.25 | 8.95 | 9.10 | 4,095,618 | 37,379,114 |
| 06 January 2026 | 9.05 | 9.15 | 8.90 | 8.95 | 5,172,171 | 46,667,726 |
| 05 January 2026 | 9.00 | 9.05 | 8.90 | 9.00 | 2,779,742 | 24,956,410 |
| 30 December 2025 | 8.95 | 9.05 | 8.90 | 8.95 | 1,573,462 | 14,103,417 |
| 29 December 2025 | 9.05 | 9.05 | 8.85 | 8.95 | 1,556,435 | 13,935,993 |
| 26 December 2025 | 8.95 | 9.05 | 8.85 | 9.00 | 1,865,390 | 16,698,893 |
| 25 December 2025 | 9.00 | 9.05 | 8.85 | 8.95 | 1,843,160 | 16,408,947 |
| 24 December 2025 | 9.00 | 9.05 | 8.90 | 8.95 | 1,573,582 | 14,076,259 |
| 23 December 2025 | 8.85 | 9.05 | 8.85 | 9.05 | 4,039,906 | 36,151,948 |
| 22 December 2025 | 8.80 | 8.85 | 8.75 | 8.80 | 792,464 | 6,973,501 |
| 19 December 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 1,107,959 | 9,757,631 |
| 18 December 2025 | 8.75 | 8.85 | 8.75 | 8.85 | 715,857 | 6,295,423 |
| 17 December 2025 | 8.85 | 8.85 | 8.70 | 8.70 | 652,213 | 5,724,077 |
| 16 December 2025 | 8.95 | 8.95 | 8.80 | 8.80 | 1,229,198 | 10,872,008 |
| 15 December 2025 | 8.70 | 9.10 | 8.70 | 8.95 | 3,526,139 | 31,580,781 |
| 12 December 2025 | 8.75 | 8.90 | 8.65 | 8.75 | 2,035,062 | 17,874,318 |
| 11 December 2025 | 8.70 | 8.80 | 8.65 | 8.80 | 655,711 | 5,720,209 |
| 09 December 2025 | 8.55 | 8.70 | 8.50 | 8.70 | 757,323 | 6,494,764 |
| 08 December 2025 | 8.70 | 8.70 | 8.50 | 8.55 | 1,112,356 | 9,565,953 |
| 04 December 2025 | 8.85 | 8.85 | 8.65 | 8.75 | 1,144,161 | 10,012,687 |
| 03 December 2025 | 8.85 | 8.85 | 8.75 | 8.80 | 840,323 | 7,403,994 |
| 02 December 2025 | 8.80 | 8.90 | 8.80 | 8.80 | 2,121,029 | 18,739,607 |
| 01 December 2025 | 8.65 | 8.90 | 8.65 | 8.80 | 2,261,413 | 19,898,437 |
| 28 November 2025 | 8.60 | 8.70 | 8.60 | 8.65 | 830,769 | 7,156,261 |
| 27 November 2025 | 8.65 | 8.70 | 8.55 | 8.60 | 1,097,131 | 9,450,086 |
Remark : Volume from SET main board.