Historical Price

  1. IR Home
  2. Stock Info
  3. Historical Price

Filter Dates

Historical price from : 17 Nov 2025 To 13 Feb 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 19 January 2026 To 30 January 2026 )		 1.53 1.62 1.52 1.57 111,596,730 174,600,698
Previous 4 weeks
( 17 December 2025 To 16 January 2026 )		 1.54 1.57 1.43 1.53 251,758,050 376,200,170
Daily Historical Data
13 February 2026 1.65 1.68 1.62 1.62 29,442,603 48,533,158
12 February 2026 1.61 1.67 1.61 1.65 21,252,817 34,818,234
11 February 2026 1.64 1.65 1.61 1.62 30,166,897 49,040,246
10 February 2026 1.62 1.65 1.61 1.65 18,330,695 29,922,376
09 February 2026 1.64 1.65 1.60 1.62 27,302,360 44,270,812
06 February 2026 1.58 1.68 1.58 1.63 52,641,354 86,361,595
05 February 2026 1.58 1.62 1.57 1.58 21,731,624 34,597,926
04 February 2026 1.59 1.59 1.57 1.58 5,978,070 9,439,856
03 February 2026 1.55 1.59 1.55 1.58 17,906,648 28,235,908
02 February 2026 1.57 1.57 1.54 1.54 5,937,308 9,197,998
30 January 2026 1.57 1.57 1.54 1.57 4,985,881 7,772,500
29 January 2026 1.53 1.58 1.53 1.57 17,428,767 27,157,148
28 January 2026 1.57 1.58 1.53 1.53 8,900,679 13,751,972
27 January 2026 1.55 1.56 1.53 1.56 10,171,908 15,734,679
26 January 2026 1.56 1.57 1.54 1.55 5,723,992 8,891,649
23 January 2026 1.59 1.60 1.55 1.56 5,423,615 8,534,516
22 January 2026 1.61 1.62 1.57 1.59 10,561,934 16,811,140
21 January 2026 1.59 1.61 1.57 1.60 18,416,474 29,180,346
20 January 2026 1.54 1.59 1.54 1.58 22,626,615 35,473,101
19 January 2026 1.53 1.55 1.52 1.54 7,356,865 11,293,647
16 January 2026 1.51 1.53 1.50 1.53 8,461,605 12,807,890
15 January 2026 1.46 1.52 1.45 1.52 21,333,800 31,798,934
14 January 2026 1.43 1.46 1.43 1.46 12,872,298 18,604,086
13 January 2026 1.47 1.48 1.43 1.43 15,909,681 22,981,218
12 January 2026 1.52 1.52 1.44 1.47 23,568,613 34,493,818
09 January 2026 1.53 1.53 1.50 1.51 11,582,963 17,544,912
08 January 2026 1.53 1.55 1.51 1.52 8,831,335 13,471,000
07 January 2026 1.46 1.57 1.46 1.55 40,116,556 61,551,614
06 January 2026 1.51 1.51 1.46 1.46 18,561,821 27,242,531
05 January 2026 1.50 1.51 1.49 1.49 6,009,206 9,007,622
30 December 2025 1.47 1.50 1.47 1.50 10,629,449 15,835,019
29 December 2025 1.50 1.50 1.46 1.47 14,821,157 21,854,323
26 December 2025 1.49 1.52 1.49 1.50 5,707,620 8,569,694
25 December 2025 1.50 1.51 1.49 1.50 6,203,503 9,267,044
24 December 2025 1.49 1.51 1.49 1.51 12,972,502 19,452,463
23 December 2025 1.51 1.51 1.49 1.49 6,482,168 9,695,471
22 December 2025 1.51 1.51 1.50 1.51 3,061,221 4,604,555
19 December 2025 1.50 1.51 1.49 1.51 6,031,867 9,049,944
18 December 2025 1.54 1.56 1.50 1.50 11,442,986 17,315,938
17 December 2025 1.54 1.56 1.53 1.54 7,157,699 11,052,094
16 December 2025 1.56 1.56 1.52 1.53 14,012,125 21,466,386
15 December 2025 1.58 1.59 1.55 1.56 11,702,928 18,291,512
12 December 2025 1.52 1.59 1.52 1.58 17,172,922 26,895,511
11 December 2025 1.54 1.55 1.52 1.53 2,888,354 4,427,871
09 December 2025 1.54 1.55 1.53 1.54 3,706,160 5,701,277
08 December 2025 1.55 1.56 1.53 1.54 5,473,329 8,441,376
04 December 2025 1.58 1.59 1.55 1.55 4,604,427 7,203,612
03 December 2025 1.57 1.59 1.56 1.56 12,890,947 20,279,729
02 December 2025 1.53 1.58 1.52 1.57 15,517,376 24,045,967
01 December 2025 1.53 1.54 1.52 1.54 3,813,667 5,820,729
28 November 2025 1.55 1.55 1.53 1.54 2,581,059 3,964,543
27 November 2025 1.54 1.57 1.54 1.55 8,624,336 13,383,120
26 November 2025 1.56 1.56 1.52 1.55 5,551,525 8,521,727
25 November 2025 1.51 1.56 1.50 1.56 8,067,577 12,366,246
24 November 2025 1.48 1.52 1.48 1.49 7,978,525 12,000,145
21 November 2025 1.42 1.52 1.41 1.48 18,670,031 27,519,697
20 November 2025 1.41 1.43 1.40 1.42 2,771,227 3,921,997
19 November 2025 1.43 1.43 1.39 1.40 17,147,229 24,079,130
18 November 2025 1.46 1.47 1.41 1.41 11,365,326 16,293,538
17 November 2025 1.50 1.50 1.46 1.46 12,548,925 18,527,953

Remark : Volume from SET main board.