EN

From: 18 November 2025 To 16 February 2026

Date Open
(THB)		 High
(THB)		 Low
(THB)		 Close
(THB)		 Volume
(Shares)		 Value
(THB)
Summary
Recent 2 weeks
(20 January 2026 To 02 February 2026)		 20.80 20.90 19.50 19.80 1,701,907 34,243,510
Previous 4 weeks
(18 December 2025 To 19 January 2026)		 17.20 20.80 16.90 20.70 6,639,932 120,058,833
Daily Historical Data
16 February 2026 21.10 21.70 21.00 21.50 321,093 6,857,744
13 February 2026 21.00 21.20 20.70 21.20 309,263 6,484,996
12 February 2026 21.10 21.20 20.90 21.20 412,107 8,671,470
11 February 2026 21.00 21.20 21.00 21.20 342,983 7,234,700
10 February 2026 20.30 21.30 20.30 21.20 370,348 7,778,745
09 February 2026 20.70 20.70 20.00 20.50 277,791 5,656,506
06 February 2026 20.50 20.50 20.20 20.30 32,733 666,634
05 February 2026 20.50 20.70 20.20 20.50 107,013 2,190,886
04 February 2026 20.50 20.70 20.10 20.40 313,421 6,404,251
03 February 2026 19.80 20.50 19.70 20.50 379,905 7,696,224
02 February 2026 20.50 20.50 19.50 19.80 558,194 11,080,480
30 January 2026 20.20 20.50 20.20 20.50 139,913 2,856,090
29 January 2026 20.10 20.50 20.00 20.20 198,323 4,014,516
28 January 2026 20.20 20.30 20.00 20.30 109,543 2,209,625
27 January 2026 19.90 20.20 19.70 20.20 235,089 4,693,156
26 January 2026 19.90 20.10 19.90 19.90 29,516 589,940
23 January 2026 20.40 20.40 19.90 20.00 81,517 1,634,853
22 January 2026 20.50 20.50 20.00 20.50 160,303 3,253,567
21 January 2026 20.70 20.70 20.50 20.60 40,461 831,763
20 January 2026 20.80 20.90 20.50 20.60 149,048 3,079,520
19 January 2026 20.20 20.80 20.20 20.70 276,292 5,673,646
16 January 2026 20.00 20.20 19.90 20.20 63,325 1,274,050
15 January 2026 20.00 20.10 19.60 19.90 195,883 3,879,215
14 January 2026 20.10 20.20 20.00 20.00 198,285 3,978,640
13 January 2026 20.00 20.20 19.70 20.20 321,462 6,406,957
12 January 2026 20.20 20.30 19.80 20.00 342,387 6,832,902
09 January 2026 20.20 20.30 19.90 20.20 102,769 2,066,976
08 January 2026 20.20 20.20 19.50 20.20 302,855 6,014,092
07 January 2026 19.50 20.20 19.40 20.20 319,794 6,308,632
06 January 2026 18.50 19.50 18.50 19.50 275,143 5,230,886
05 January 2026 18.40 18.80 18.40 18.50 115,725 2,161,264
30 December 2025 18.70 18.70 18.30 18.50 158,366 2,938,935
29 December 2025 18.00 18.70 17.90 18.60 256,403 4,713,825
26 December 2025 18.20 18.20 17.90 18.10 127,440 2,292,828
25 December 2025 18.20 18.20 17.90 18.10 120,835 2,177,379
24 December 2025 18.30 18.30 18.10 18.20 115,706 2,108,702
23 December 2025 17.20 18.30 17.10 18.30 365,081 6,535,556
22 December 2025 17.30 17.30 17.10 17.10 129,145 2,219,104
19 December 2025 16.90 17.30 16.90 17.30 2,706,302 44,728,124
18 December 2025 17.20 17.40 17.00 17.00 146,734 2,517,120
17 December 2025 17.00 17.30 17.00 17.20 133,063 2,286,616
16 December 2025 16.70 16.90 16.70 16.90 74,522 1,249,418
15 December 2025 16.70 16.90 16.50 16.70 344,176 5,717,441
12 December 2025 16.70 16.90 16.60 16.80 101,087 1,693,093
11 December 2025 16.70 16.90 16.70 16.70 118,810 1,996,159
09 December 2025 16.80 17.00 16.70 16.80 53,246 896,488
08 December 2025 16.80 17.20 16.70 16.90 158,577 2,690,307
04 December 2025 16.80 16.80 16.60 16.80 65,605 1,095,765
03 December 2025 16.70 16.80 16.70 16.80 95,352 1,593,293
02 December 2025 16.80 16.90 16.60 16.70 136,344 2,276,260
01 December 2025 16.70 16.70 16.60 16.70 272,900 4,557,317
28 November 2025 16.80 16.80 16.60 16.70 381,713 6,363,508
27 November 2025 16.50 16.80 16.50 16.70 152,626 2,549,185
26 November 2025 16.80 17.00 16.50 16.60 373,127 6,220,535
25 November 2025 16.90 17.10 16.70 16.80 321,821 5,423,504
24 November 2025 16.90 16.90 16.60 16.80 178,685 2,996,819
21 November 2025 17.40 17.40 16.90 16.90 248,221 4,228,753
20 November 2025 17.60 18.00 17.40 17.40 183,975 3,219,722
19 November 2025 17.50 18.10 17.40 17.60 1,351,856 23,951,355
18 November 2025 17.50 17.50 17.30 17.40 99,694 1,737,455
Remark : Volume from SET main board.