Go to Corporate Site
TH EN

Historical Price

From

To

From 14 Oct 2025 To 13 Jan 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12 Dec 2025 To 25 Dec 2025) 		17.90 18.30 17.80 18.20 221,075 3,983,407
Previous 4 weeks
(12 Nov 2025 To 11 Dec 2025) 		18.90 18.90 17.50 18.00 23,059,431 410,592,925
Daily Historical Data
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
31 Oct 2025 18.60 18.70 18.60 18.60 8,346 155,791
30 Oct 2025 18.90 19.00 18.50 18.60 23,322 435,424
29 Oct 2025 18.80 19.00 18.70 18.70 43,900 825,770
28 Oct 2025 19.00 19.00 18.90 18.90 18,502 350,527
27 Oct 2025 19.10 19.30 19.00 19.00 25,651 489,084
24 Oct 2025 19.60 19.60 19.10 19.10 41,460 800,313
22 Oct 2025 19.30 19.60 19.30 19.40 47,916 930,130
21 Oct 2025 18.70 20.10 18.70 19.40 433,009 8,457,708
20 Oct 2025 18.70 18.90 18.50 18.70 43,445 812,030
17 Oct 2025 18.80 19.00 18.60 18.60 103,842 1,959,401
16 Oct 2025 18.60 18.80 18.30 18.60 43,337 806,760
15 Oct 2025 18.40 18.60 18.40 18.60 7,506 138,669
14 Oct 2025 18.60 18.60 18.30 18.30 14,972 275,662

Remark : Volume from SET main board.