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) 		20.20 20.70 20.00 20.20 1,157,256 23,417,721
Previous 4 weeks
(17 Dec 2025 To 16 Jan 2026) 		20.20 21.10 19.80 20.20 3,892,329 78,885,167
Daily Historical Data
13 Feb 2026 21.20 21.20 20.90 21.00 190,768 4,009,279
12 Feb 2026 20.50 21.20 20.50 21.20 379,377 7,875,866
11 Feb 2026 20.70 20.70 20.40 20.50 158,933 3,263,087
10 Feb 2026 20.40 20.60 20.20 20.50 177,765 3,640,808
09 Feb 2026 20.20 20.30 20.10 20.20 175,028 3,536,912
06 Feb 2026 20.20 20.30 20.10 20.10 121,941 2,457,060
05 Feb 2026 20.40 20.40 20.10 20.30 85,422 1,728,928
04 Feb 2026 20.20 20.30 20.10 20.10 38,120 769,985
03 Feb 2026 20.10 20.20 20.10 20.10 46,509 936,621
02 Feb 2026 20.30 20.30 20.00 20.00 170,531 3,414,689
30 Jan 2026 20.20 20.20 20.10 20.20 56,554 1,139,981
29 Jan 2026 20.10 20.10 20.00 20.10 103,849 2,086,427
28 Jan 2026 20.10 20.20 20.00 20.10 84,715 1,699,046
27 Jan 2026 20.10 20.20 20.00 20.20 212,901 4,270,750
26 Jan 2026 20.30 20.30 20.00 20.20 83,868 1,685,661
23 Jan 2026 20.40 20.50 20.30 20.40 34,526 704,791
22 Jan 2026 20.70 20.70 20.20 20.40 79,085 1,611,175
21 Jan 2026 20.50 20.70 20.40 20.70 146,335 3,003,267
20 Jan 2026 20.20 20.50 20.20 20.50 271,701 5,526,910
19 Jan 2026 20.20 20.30 20.10 20.20 83,722 1,689,713
16 Jan 2026 20.20 20.30 20.00 20.20 113,883 2,295,352
15 Jan 2026 20.00 20.20 19.90 20.20 135,714 2,719,519
14 Jan 2026 19.90 20.20 19.80 20.10 243,910 4,868,226
13 Jan 2026 19.90 20.00 19.80 20.00 143,328 2,855,783
12 Jan 2026 20.00 20.10 19.80 19.90 356,525 7,095,282
09 Jan 2026 20.10 20.10 19.80 20.00 414,673 8,259,894
08 Jan 2026 20.10 20.20 19.90 20.00 195,469 3,913,165
07 Jan 2026 20.40 20.40 20.10 20.30 260,521 5,263,328
06 Jan 2026 20.60 20.60 20.20 20.40 419,769 8,597,343
05 Jan 2026 20.80 20.80 20.50 20.50 103,064 2,120,895
30 Dec 2025 20.20 20.80 20.20 20.70 169,097 3,482,972
29 Dec 2025 20.30 20.40 20.20 20.30 73,555 1,491,703
26 Dec 2025 20.20 20.30 20.10 20.10 172,090 3,472,207
25 Dec 2025 20.40 20.50 20.20 20.30 121,918 2,481,247
24 Dec 2025 20.70 20.90 20.40 20.40 104,509 2,147,268
23 Dec 2025 20.80 20.90 20.40 20.60 110,374 2,268,870
22 Dec 2025 21.10 21.10 20.80 20.80 56,734 1,184,099
19 Dec 2025 20.60 21.00 20.60 20.90 216,453 4,489,952
18 Dec 2025 20.50 20.70 20.50 20.60 183,507 3,786,264
17 Dec 2025 20.20 20.70 20.20 20.50 297,236 6,091,798
16 Dec 2025 19.80 20.30 19.80 20.20 218,617 4,387,863
15 Dec 2025 19.80 20.00 19.80 20.00 60,504 1,205,480
12 Dec 2025 19.70 20.00 19.70 19.80 109,850 2,175,272
11 Dec 2025 19.70 19.80 19.70 19.80 333,346 6,570,138
09 Dec 2025 19.70 19.80 19.50 19.70 352,051 6,930,198
08 Dec 2025 19.90 19.90 19.70 19.70 289,001 5,698,722
04 Dec 2025 19.60 20.00 19.60 19.80 212,537 4,202,722
03 Dec 2025 19.50 19.60 19.50 19.60 271,721 5,303,448
02 Dec 2025 19.40 19.50 19.40 19.50 290,201 5,637,170
01 Dec 2025 19.40 19.70 19.40 19.40 714,395 13,888,814
28 Nov 2025 19.50 19.60 19.40 19.40 405,065 7,894,487
27 Nov 2025 19.70 19.70 19.20 19.50 600,364 11,624,174
26 Nov 2025 19.60 19.70 19.50 19.70 533,727 10,472,560
25 Nov 2025 19.70 19.80 19.50 19.60 764,220 14,956,024
24 Nov 2025 19.70 19.80 19.70 19.70 491,928 9,692,623
21 Nov 2025 19.70 19.80 19.60 19.70 341,015 6,715,769
20 Nov 2025 19.80 19.90 19.70 19.80 697,936 13,820,164
19 Nov 2025 19.80 20.00 19.80 19.80 472,269 9,372,698
18 Nov 2025 20.00 20.00 19.50 19.80 1,274,332 25,179,677
17 Nov 2025 20.70 20.70 19.80 20.10 1,645,282 33,145,276
Remark : Volume from SET main board.