Filter Dates:

Historical price from : 21 Nov 2025 To 19 Feb 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 23 January 2026 To 05 February 2026 )		 0.60 0.61 0.53 0.57 122,402 67,915
Previous 4 weeks
( 23 December 2025 To 22 January 2026 )		 0.56 0.67 0.53 0.59 1,610,578 914,187
Daily Historical Data
19 February 2026 0.61 0.61 0.59 0.61 1,632,500 979,144
18 February 2026 0.63 0.63 0.57 0.62 32,500 19,566
17 February 2026 0.61 0.61 0.61 0.61 10,000 6,100
16 February 2026 0.62 0.62 0.61 0.61 42,401 26,258
13 February 2026 0.63 0.63 0.61 0.62 7,100 4,401
12 February 2026 0.60 0.70 0.60 0.63 31,000 20,050
11 February 2026 0.57 0.61 0.57 0.61 39,601 22,958
10 February 2026 0.60 0.61 0.55 0.58 19,200 10,962
09 February 2026 0.60 0.61 0.60 0.61 46,100 28,096
06 February 2026 0.56 0.60 0.56 0.60 26,002 15,354
05 February 2026 0.56 0.57 0.56 0.57 2,400 1,345
04 February 2026 0.58 0.58 0.58 0.58 200 116
03 February 2026 0.56 0.58 0.56 0.58 3,602 2,057
02 February 2026 0.57 0.57 0.57 0.57 11,400 6,498
30 January 2026 0.58 0.58 0.58 0.58 300 174
29 January 2026 0.59 0.61 0.53 0.58 63,400 33,997
28 January 2026 0.57 0.59 0.57 0.57 30,500 17,567
27 January 2026 0.56 0.61 0.56 0.60 5,900 3,381
26 January 2026 0.60 0.60 0.59 0.59 3,500 2,071
23 January 2026 0.60 0.60 0.59 0.59 1,200 709
22 January 2026 - - - - 0 0
21 January 2026 0.55 0.62 0.55 0.59 28,309 16,302
20 January 2026 0.59 0.61 0.59 0.60 6,000 3,603
19 January 2026 0.57 0.59 0.57 0.58 21,600 12,500
16 January 2026 0.57 0.59 0.57 0.59 1,100 631
15 January 2026 0.57 0.58 0.57 0.58 14,800 8,438
14 January 2026 0.56 0.58 0.53 0.58 4,500 2,433
13 January 2026 0.56 0.57 0.56 0.57 3,100 1,758
12 January 2026 0.56 0.57 0.53 0.57 10,916 5,851
09 January 2026 0.56 0.58 0.56 0.58 12,400 7,166
08 January 2026 0.56 0.58 0.56 0.58 10,100 5,716
07 January 2026 0.55 0.57 0.55 0.57 43,101 24,116
06 January 2026 0.62 0.62 0.55 0.55 403,400 224,611
05 January 2026 0.62 0.64 0.58 0.62 23,802 14,475
30 December 2025 0.60 0.67 0.60 0.61 41,405 26,022
29 December 2025 0.60 0.63 0.59 0.61 11,600 6,903
26 December 2025 0.57 0.62 0.57 0.60 57,001 32,637
25 December 2025 0.62 0.63 0.57 0.58 407,700 232,487
24 December 2025 0.56 0.58 0.56 0.57 304,900 173,831
23 December 2025 0.56 0.57 0.56 0.57 204,844 114,707
22 December 2025 0.58 0.58 0.56 0.56 257,400 144,692
19 December 2025 0.57 0.57 0.56 0.56 102,900 58,625
18 December 2025 0.57 0.58 0.56 0.56 43,700 24,481
17 December 2025 0.56 0.58 0.56 0.57 12,400 7,007
16 December 2025 0.56 0.56 0.53 0.55 23,800 13,054
15 December 2025 0.55 0.57 0.55 0.56 117,244 65,651
12 December 2025 0.57 0.57 0.54 0.55 16,500 9,048
11 December 2025 0.57 0.57 0.55 0.56 36,200 20,060
09 December 2025 0.57 0.57 0.57 0.57 5,701 3,249
08 December 2025 0.58 0.58 0.56 0.57 3,529 1,993
04 December 2025 0.57 0.57 0.54 0.56 20,258 11,228
03 December 2025 0.59 0.59 0.55 0.56 113,600 63,134
02 December 2025 0.59 0.59 0.55 0.59 30,600 17,367
01 December 2025 0.58 0.61 0.58 0.59 49,700 28,958
28 November 2025 0.59 0.59 0.57 0.58 55,900 32,423
27 November 2025 0.58 0.59 0.58 0.58 10,800 6,265
26 November 2025 0.58 0.59 0.57 0.59 16,402 9,359
25 November 2025 0.58 0.59 0.57 0.57 6,740 3,867
24 November 2025 0.57 0.59 0.57 0.58 4,700 2,690
21 November 2025 0.58 0.58 0.55 0.57 19,400 10,785
Remark : Volume from SET main board.