Back to Corporate Website

From : 27 Nov 2025 To 25 Feb 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks (29 Jan 2026 To 11 Feb 2026) 2.58 2.82 2.48 2.56 56,586,724 150,099,397
Previous 4 weeks (29 Dec 2025 To 28 Jan 2026) 2.72 2.76 2.26 2.60 33,499,537 85,215,593
Daily Historical Data
25 Feb 2026 3.30 3.42 3.22 3.34 9,078,426 30,194,518
24 Feb 2026 3.14 3.28 3.08 3.26 8,319,017 26,576,896
23 Feb 2026 3.08 3.22 3.02 3.10 8,138,542 25,330,553
20 Feb 2026 3.06 3.10 2.96 3.00 2,471,709 7,450,885
19 Feb 2026 3.16 3.22 3.04 3.06 8,614,525 26,967,105
18 Feb 2026 3.14 3.16 3.08 3.14 2,761,324 8,615,020
17 Feb 2026 3.14 3.18 3.10 3.14 4,513,596 14,163,443
16 Feb 2026 3.12 3.16 3.06 3.10 7,634,098 23,755,908
13 Feb 2026 2.84 3.06 2.80 2.98 17,432,963 51,586,757
12 Feb 2026 2.56 2.76 2.56 2.76 5,396,622 14,486,201
11 Feb 2026 2.62 2.62 2.56 2.56 1,710,388 4,431,436
10 Feb 2026 2.58 2.66 2.54 2.60 4,957,064 12,928,094
09 Feb 2026 2.52 2.60 2.50 2.56 4,164,395 10,668,020
06 Feb 2026 2.56 2.58 2.48 2.48 3,703,046 9,314,623
05 Feb 2026 2.68 2.76 2.56 2.60 6,100,211 16,199,028
04 Feb 2026 2.74 2.78 2.66 2.68 5,002,603 13,557,792
03 Feb 2026 2.66 2.76 2.62 2.76 5,076,966 13,681,615
02 Feb 2026 2.70 2.74 2.60 2.64 4,995,081 13,264,472
30 Jan 2026 2.68 2.82 2.64 2.66 8,253,239 22,464,513
29 Jan 2026 2.58 2.76 2.54 2.72 12,623,731 33,589,804
28 Jan 2026 2.28 2.72 2.28 2.60 24,088,262 62,343,678
27 Jan 2026 2.28 2.30 2.26 2.28 769,805 1,755,795
26 Jan 2026 2.32 2.32 2.26 2.28 810,486 1,852,666
23 Jan 2026 2.34 2.36 2.32 2.34 517,513 1,213,549
22 Jan 2026 2.36 2.38 2.34 2.34 528,618 1,244,304
21 Jan 2026 2.40 2.40 2.34 2.36 1,119,203 2,656,675
20 Jan 2026 2.40 2.42 2.38 2.38 905,671 2,172,590
19 Jan 2026 2.38 2.40 2.36 2.38 608,913 1,452,131
16 Jan 2026 2.40 2.48 2.38 2.38 1,566,961 3,802,570
15 Jan 2026 2.40 2.40 2.36 2.40 314,140 752,577
14 Jan 2026 2.48 2.48 2.40 2.40 185,917 454,479
13 Jan 2026 2.54 2.56 2.46 2.46 277,313 693,568
12 Jan 2026 2.62 2.64 2.56 2.56 122,515 318,417
09 Jan 2026 2.64 2.64 2.60 2.62 391,204 1,030,508
08 Jan 2026 2.68 2.70 2.64 2.64 400,751 1,070,759
07 Jan 2026 2.68 2.72 2.64 2.68 361,503 966,706
06 Jan 2026 2.74 2.76 2.66 2.68 263,463 711,737
05 Jan 2026 2.70 2.74 2.70 2.72 62,742 170,507
30 Dec 2025 2.68 2.72 2.68 2.72 151,847 409,070
29 Dec 2025 2.72 2.74 2.70 2.72 52,710 143,307
26 Dec 2025 2.72 2.76 2.70 2.70 157,016 426,893
25 Dec 2025 2.78 2.78 2.72 2.74 96,611 264,370
24 Dec 2025 2.76 2.80 2.74 2.78 192,017 531,274
23 Dec 2025 2.74 2.82 2.74 2.76 143,422 396,514
22 Dec 2025 2.74 2.82 2.72 2.72 224,521 620,477
19 Dec 2025 2.72 2.74 2.72 2.74 53,341 145,438
18 Dec 2025 2.78 2.78 2.66 2.72 203,339 548,344
17 Dec 2025 2.74 2.76 2.72 2.74 66,210 181,783
16 Dec 2025 2.76 2.78 2.70 2.72 339,700 926,604
15 Dec 2025 2.76 2.82 2.74 2.80 325,200 903,616
12 Dec 2025 2.74 2.76 2.72 2.74 95,074 259,933
11 Dec 2025 2.78 2.78 2.68 2.70 263,503 715,728
09 Dec 2025 2.80 2.84 2.76 2.78 916,502 2,547,221
08 Dec 2025 2.80 2.88 2.76 2.80 233,891 662,540
04 Dec 2025 2.82 2.84 2.76 2.80 121,504 339,081
03 Dec 2025 2.82 2.82 2.80 2.82 121,550 341,577
02 Dec 2025 2.78 2.84 2.76 2.84 199,709 558,795
01 Dec 2025 2.74 2.80 2.74 2.78 186,272 515,883
28 Nov 2025 2.72 2.78 2.72 2.74 339,510 937,890
27 Nov 2025 2.74 2.78 2.70 2.72 296,941 812,064

Remark : Volume from SET main board.