Go to Corporate Site
TH EN

Historical Price

From

To

From 03 Nov 2025 To 30 Jan 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05 Jan 2026 To 16 Jan 2026) 		18.50 18.70 17.80 18.10 317,952 5,804,376
Previous 4 weeks
(01 Dec 2025 To 30 Dec 2025) 		18.00 18.50 17.70 18.40 546,545 9,862,622
Daily Historical Data
30 Jan 2026 18.00 18.10 18.00 18.10 4,613 83,175
29 Jan 2026 18.10 18.20 17.90 17.90 28,856 518,595
28 Jan 2026 18.10 18.20 18.00 18.20 36,202 652,656
27 Jan 2026 18.10 18.20 18.00 18.10 16,911 306,411
26 Jan 2026 18.10 18.10 18.00 18.00 49,877 898,364
23 Jan 2026 18.10 18.30 18.10 18.10 36,061 655,124
22 Jan 2026 18.30 18.30 18.00 18.00 64,258 1,163,480
21 Jan 2026 18.30 18.30 18.10 18.30 27,504 498,723
20 Jan 2026 18.10 18.30 18.10 18.20 114,824 2,091,929
19 Jan 2026 18.10 18.30 18.10 18.30 17,652 320,541
16 Jan 2026 18.00 18.10 18.00 18.10 5,612 101,527
15 Jan 2026 18.00 18.10 18.00 18.10 42,420 764,341
14 Jan 2026 18.00 18.00 17.80 17.90 15,155 271,912
13 Jan 2026 18.40 18.40 17.90 18.00 85,814 1,555,932
12 Jan 2026 18.30 18.40 18.20 18.40 39,438 722,989
09 Jan 2026 18.50 18.50 18.40 18.40 7,648 140,969
08 Jan 2026 18.40 18.70 18.30 18.50 61,509 1,136,825
07 Jan 2026 18.40 18.50 18.40 18.50 44,735 823,144
06 Jan 2026 18.20 18.40 18.20 18.40 6,320 115,756
05 Jan 2026 18.50 18.50 18.30 18.30 9,301 170,981
30 Dec 2025 18.40 18.50 18.20 18.40 16,298 300,293
29 Dec 2025 18.10 18.40 18.10 18.40 40,340 738,700
26 Dec 2025 18.20 18.20 18.00 18.20 14,200 256,870
25 Dec 2025 18.00 18.20 18.00 18.20 44,864 809,154
24 Dec 2025 18.10 18.10 18.00 18.10 20,521 370,420
23 Dec 2025 17.80 18.30 17.80 18.30 37,232 674,778
22 Dec 2025 18.00 18.00 17.90 18.00 5,712 102,716
19 Dec 2025 18.00 18.10 17.90 18.00 48,422 871,126
18 Dec 2025 18.00 18.00 17.90 18.00 14,115 253,008
17 Dec 2025 17.90 18.00 17.90 18.00 18,101 324,347
16 Dec 2025 18.00 18.00 17.90 18.00 754 13,569
15 Dec 2025 18.00 18.10 17.90 18.00 25,924 466,601
12 Dec 2025 17.90 18.00 17.90 18.00 5,430 97,688
11 Dec 2025 18.00 18.00 17.90 18.00 11,001 197,527
09 Dec 2025 18.00 18.00 17.90 17.90 18,473 332,373
08 Dec 2025 17.70 18.10 17.70 18.00 40,277 724,584
04 Dec 2025 18.10 18.10 18.00 18.10 26,225 472,630
03 Dec 2025 18.00 18.10 17.90 18.10 70,121 1,260,887
02 Dec 2025 18.00 18.10 18.00 18.10 24,414 439,832
01 Dec 2025 18.00 18.10 18.00 18.00 64,121 1,155,519
28 Nov 2025 17.80 18.00 17.70 18.00 64,719 1,153,667
27 Nov 2025 17.80 17.80 17.70 17.80 22,274,803 396,490,303
26 Nov 2025 17.80 17.80 17.70 17.70 10,662 188,916
25 Nov 2025 18.00 18.00 17.60 17.70 17,525 310,095
24 Nov 2025 18.30 18.30 17.70 17.70 32,701 584,507
21 Nov 2025 17.90 18.20 17.50 17.90 36,700 652,260
20 Nov 2025 18.00 18.10 17.80 17.80 13,605 244,379
19 Nov 2025 17.60 18.20 17.60 18.00 161,920 2,872,127
18 Nov 2025 18.30 18.30 18.20 18.20 18,215 331,914
17 Nov 2025 18.20 18.30 18.20 18.30 37,663 686,826
14 Nov 2025 18.40 18.40 18.10 18.20 34,516 630,449
13 Nov 2025 18.40 18.70 18.20 18.70 73,424 1,342,099
12 Nov 2025 18.90 18.90 18.20 18.30 28,346 522,031
11 Nov 2025 18.50 18.50 18.30 18.30 4,705 86,272
10 Nov 2025 18.30 18.50 18.20 18.20 15,009 273,775
07 Nov 2025 18.50 18.50 18.30 18.30 5,629 103,381
06 Nov 2025 18.50 18.60 18.40 18.40 24,282 447,576
05 Nov 2025 18.30 18.70 18.30 18.50 13,811 255,893
04 Nov 2025 18.60 18.60 18.30 18.30 71,682 1,319,261
03 Nov 2025 18.70 18.80 18.50 18.50 22,007 410,022

Remark : Volume from SET main board.