From To
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(06 Feb 2026 To 19 Feb 2026) |
13.00 | 15.30 | 13.00 | 15.30 | 1,599,402 | 22,597,876 |
|
Previous 4 weeks
(09 Jan 2026 To 05 Feb 2026) |
12.80 | 13.20 | 12.10 | 13.10 | 4,153,317 | 53,481,950 |
| Daily Historical Data | ||||||
| 06 March 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 186,596 | 2,643,529 |
| 05 March 2026 | 14.00 | 14.80 | 14.00 | 14.30 | 179,432 | 2,591,479 |
| 04 March 2026 | 14.00 | 14.20 | 13.10 | 14.20 | 270,600 | 3,656,790 |
| 02 March 2026 | 14.50 | 14.90 | 14.40 | 14.50 | 287,032 | 4,177,729 |
| 27 February 2026 | 14.90 | 15.10 | 14.50 | 14.90 | 158,460 | 2,355,128 |
| 26 February 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 189,831 | 2,845,386 |
| 25 February 2026 | 14.90 | 15.30 | 14.90 | 15.00 | 114,687 | 1,735,228 |
| 24 February 2026 | 14.80 | 14.90 | 14.60 | 14.80 | 62,009 | 914,142 |
| 23 February 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 321,951 | 4,783,789 |
| 20 February 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 145,323 | 2,178,096 |
| 19 February 2026 | 14.60 | 15.30 | 14.60 | 15.30 | 455,936 | 6,854,104 |
| 18 February 2026 | 14.50 | 14.60 | 14.40 | 14.60 | 125,689 | 1,823,575 |
| 17 February 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 111,836 | 1,605,684 |
| 16 February 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 55,416 | 786,817 |
| 13 February 2026 | 13.90 | 14.20 | 13.90 | 14.10 | 219,131 | 3,072,540 |
| 12 February 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 144,109 | 1,977,623 |
| 11 February 2026 | 13.60 | 13.60 | 13.40 | 13.50 | 53,237 | 718,687 |
| 10 February 2026 | 13.40 | 13.60 | 13.30 | 13.50 | 141,919 | 1,907,683 |
| 09 February 2026 | 13.20 | 13.40 | 13.20 | 13.30 | 111,555 | 1,481,036 |
| 06 February 2026 | 13.00 | 13.30 | 13.00 | 13.20 | 180,574 | 2,370,127 |
| 05 February 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 297,665 | 3,873,652 |
| 04 February 2026 | 13.00 | 13.10 | 12.90 | 13.10 | 76,107 | 983,901 |
| 03 February 2026 | 12.90 | 13.20 | 12.90 | 13.00 | 56,518 | 737,315 |
| 02 February 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 76,400 | 979,080 |
| 30 January 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 265,100 | 3,413,450 |
| 29 January 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 414,503 | 5,347,309 |
| 28 January 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 204,063 | 2,663,669 |
| 27 January 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 140,616 | 1,824,349 |
| 26 January 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 166,623 | 2,140,644 |
| 23 January 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 132,243 | 1,688,726 |
| 22 January 2026 | 13.00 | 13.10 | 12.70 | 12.80 | 492,061 | 6,335,466 |
| 21 January 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 269,016 | 3,471,766 |
| 20 January 2026 | 12.80 | 13.20 | 12.80 | 12.90 | 603,131 | 7,849,986 |
| 19 January 2026 | 13.00 | 13.00 | 12.60 | 12.80 | 294,009 | 3,734,055 |
| 16 January 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 45,611 | 578,670 |
| 15 January 2026 | 12.50 | 12.70 | 12.40 | 12.60 | 84,794 | 1,066,515 |
| 14 January 2026 | 12.70 | 12.70 | 12.10 | 12.30 | 221,716 | 2,768,829 |
| 13 January 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 62,902 | 797,385 |
| 12 January 2026 | 13.00 | 13.10 | 12.70 | 12.70 | 171,021 | 2,199,181 |
| 09 January 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 79,218 | 1,028,002 |
| 08 January 2026 | 12.90 | 13.10 | 12.80 | 12.80 | 106,014 | 1,368,440 |
| 07 January 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 324,851 | 4,183,007 |
| 06 January 2026 | 12.60 | 13.10 | 12.50 | 12.90 | 223,185 | 2,851,583 |
| 05 January 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 131,884 | 1,650,337 |
| 30 December 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 18,301 | 231,082 |
| 29 December 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 112,836 | 1,409,982 |
| 26 December 2025 | 12.70 | 12.80 | 12.50 | 12.50 | 42,247 | 535,497 |
| 25 December 2025 | 12.80 | 12.80 | 12.50 | 12.60 | 28,839 | 365,521 |
| 24 December 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 7,734 | 96,926 |
| 23 December 2025 | 12.50 | 12.80 | 12.50 | 12.50 | 156,944 | 1,973,699 |
| 22 December 2025 | 12.60 | 12.70 | 12.50 | 12.50 | 29,217 | 366,995 |
| 19 December 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 48,808 | 612,611 |
| 18 December 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 45,154 | 567,753 |
| 17 December 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 79,910 | 997,576 |
| 16 December 2025 | 12.40 | 12.50 | 12.30 | 12.40 | 54,001 | 670,582 |
| 15 December 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 37,130 | 463,675 |
| 12 December 2025 | 12.40 | 12.60 | 12.40 | 12.50 | 56,928 | 711,585 |
| 11 December 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 51,006 | 632,754 |
| 09 December 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 30,548 | 379,989 |
| 08 December 2025 | 12.40 | 12.60 | 12.40 | 12.40 | 55,001 | 688,052 |
Remark : Volume from SET main board.
World Class Manufacturer