From : 21 Nov 2025 To 19 Feb 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Recent 2 weeks (23 Jan 2026 To 05 Feb 2026) |
58.75 | 59.25 | 55.75 | 56.75 | 34,439,689 | 1,984,691,959 |
| Previous 4 weeks (23 Dec 2025 To 22 Jan 2026) |
58.25 | 60.00 | 57.25 | 58.50 | 40,602,509 | 2,369,313,177 |
| Daily Historical Data | ||||||
| 19 Feb 2026 | 61.00 | 62.00 | 60.75 | 61.75 | 3,647,158 | 224,430,969 |
| 18 Feb 2026 | 59.00 | 61.25 | 58.75 | 60.75 | 5,634,530 | 338,119,069 |
| 17 Feb 2026 | 57.75 | 59.00 | 57.75 | 58.75 | 3,705,279 | 216,351,544 |
| 16 Feb 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 2,386,701 | 137,472,950 |
| 13 Feb 2026 | 57.25 | 57.75 | 57.00 | 57.00 | 2,705,533 | 154,921,727 |
| 12 Feb 2026 | 56.75 | 57.25 | 56.50 | 57.25 | 3,220,998 | 183,607,521 |
| 11 Feb 2026 | 57.25 | 57.50 | 56.75 | 56.75 | 3,312,774 | 188,691,255 |
| 10 Feb 2026 | 57.75 | 58.00 | 57.25 | 57.25 | 3,331,870 | 191,620,217 |
| 09 Feb 2026 | 57.50 | 58.25 | 57.00 | 58.00 | 3,199,151 | 184,543,691 |
| 06 Feb 2026 | 56.75 | 57.00 | 56.50 | 56.75 | 1,174,550 | 66,663,590 |
| 05 Feb 2026 | 56.75 | 57.00 | 56.25 | 56.75 | 2,489,624 | 141,054,369 |
| 04 Feb 2026 | 57.00 | 57.50 | 56.25 | 56.50 | 3,016,790 | 171,112,641 |
| 03 Feb 2026 | 56.25 | 57.75 | 56.25 | 56.75 | 3,528,312 | 201,704,319 |
| 02 Feb 2026 | 58.25 | 58.25 | 55.75 | 56.25 | 6,300,138 | 357,087,011 |
| 30 Jan 2026 | 58.25 | 59.00 | 57.50 | 59.00 | 4,235,332 | 247,463,363 |
| 29 Jan 2026 | 58.50 | 58.50 | 58.00 | 58.25 | 1,911,243 | 111,364,040 |
| 28 Jan 2026 | 58.75 | 59.00 | 58.00 | 58.50 | 1,727,594 | 100,725,913 |
| 27 Jan 2026 | 58.25 | 59.25 | 58.00 | 58.50 | 4,859,942 | 284,155,867 |
| 26 Jan 2026 | 57.75 | 58.50 | 57.50 | 58.00 | 2,676,526 | 154,911,469 |
| 23 Jan 2026 | 58.75 | 59.25 | 57.25 | 57.75 | 3,694,188 | 215,112,967 |
| 22 Jan 2026 | 59.00 | 59.50 | 58.50 | 58.50 | 2,369,797 | 139,318,437 |
| 21 Jan 2026 | 59.00 | 60.00 | 58.75 | 59.25 | 3,019,019 | 179,221,708 |
| 20 Jan 2026 | 58.75 | 59.25 | 58.25 | 59.00 | 2,167,166 | 127,654,282 |
| 19 Jan 2026 | 58.75 | 59.50 | 58.25 | 58.75 | 1,512,595 | 88,683,426 |
| 16 Jan 2026 | 58.25 | 59.00 | 58.00 | 59.00 | 1,784,071 | 104,789,018 |
| 15 Jan 2026 | 57.75 | 58.50 | 57.50 | 58.25 | 2,996,526 | 174,278,748 |
| 14 Jan 2026 | 57.50 | 58.00 | 57.25 | 57.50 | 1,650,495 | 95,056,947 |
| 13 Jan 2026 | 58.00 | 59.00 | 57.50 | 57.75 | 2,802,035 | 162,360,565 |
| 12 Jan 2026 | 57.75 | 58.00 | 57.75 | 57.75 | 704,501 | 40,737,142 |
| 09 Jan 2026 | 58.25 | 58.75 | 57.75 | 57.75 | 1,965,587 | 114,174,348 |
| 08 Jan 2026 | 58.00 | 58.75 | 57.75 | 58.25 | 2,092,100 | 121,852,543 |
| 07 Jan 2026 | 58.25 | 59.00 | 58.00 | 58.50 | 2,826,592 | 165,200,379 |
| 06 Jan 2026 | 58.75 | 59.00 | 57.75 | 58.00 | 2,253,664 | 131,186,124 |
| 05 Jan 2026 | 58.25 | 59.25 | 57.75 | 58.75 | 3,532,508 | 207,685,431 |
| 30 Dec 2025 | 57.75 | 58.75 | 57.75 | 58.25 | 3,210,926 | 186,809,609 |
| 29 Dec 2025 | 57.75 | 58.00 | 57.25 | 57.50 | 1,286,585 | 74,084,820 |
| 26 Dec 2025 | 57.50 | 58.25 | 57.50 | 58.00 | 1,290,134 | 74,786,620 |
| 25 Dec 2025 | 58.00 | 58.00 | 57.50 | 57.75 | 358,030 | 20,658,113 |
| 24 Dec 2025 | 57.75 | 58.00 | 57.50 | 57.75 | 1,064,636 | 61,530,371 |
| 23 Dec 2025 | 58.25 | 58.25 | 57.50 | 57.75 | 1,715,542 | 99,244,546 |
| 22 Dec 2025 | 58.25 | 58.50 | 57.25 | 58.50 | 2,431,470 | 140,775,649 |
| 19 Dec 2025 | 58.75 | 58.75 | 57.75 | 58.00 | 1,797,742 | 104,707,511 |
| 18 Dec 2025 | 58.25 | 59.00 | 58.00 | 58.75 | 5,533,838 | 324,266,003 |
| 17 Dec 2025 | 57.50 | 58.25 | 57.50 | 58.25 | 2,841,600 | 164,595,682 |
| 16 Dec 2025 | 57.25 | 57.75 | 57.00 | 57.75 | 1,988,020 | 114,096,971 |
| 15 Dec 2025 | 57.50 | 57.75 | 57.25 | 57.50 | 1,599,264 | 91,946,925 |
| 12 Dec 2025 | 57.50 | 58.00 | 57.25 | 57.75 | 1,756,572 | 101,205,681 |
| 11 Dec 2025 | 57.50 | 57.75 | 56.75 | 57.75 | 2,483,187 | 142,335,523 |
| 09 Dec 2025 | 57.25 | 57.50 | 56.75 | 57.50 | 2,229,695 | 127,636,867 |
| 08 Dec 2025 | 57.25 | 57.50 | 56.75 | 57.00 | 3,552,818 | 202,913,030 |
| 04 Dec 2025 | 57.25 | 57.50 | 56.75 | 57.50 | 2,591,632 | 148,239,303 |
| 03 Dec 2025 | 56.75 | 57.50 | 56.75 | 57.25 | 3,649,219 | 208,277,796 |
| 02 Dec 2025 | 57.00 | 57.00 | 56.25 | 56.75 | 3,331,788 | 188,912,144 |
| 01 Dec 2025 | 54.75 | 57.00 | 54.50 | 57.00 | 4,309,584 | 240,159,917 |
| 28 Nov 2025 | 55.50 | 55.75 | 54.50 | 54.50 | 3,121,845 | 171,188,254 |
| 27 Nov 2025 | 56.00 | 56.25 | 55.25 | 55.25 | 1,758,619 | 97,694,570 |
| 26 Nov 2025 | 55.75 | 56.75 | 55.50 | 55.75 | 3,470,002 | 193,907,978 |
| 25 Nov 2025 | 55.50 | 55.75 | 54.75 | 55.50 | 2,670,189 | 147,397,008 |
| 24 Nov 2025 | 55.00 | 55.50 | 54.50 | 55.25 | 3,952,778 | 217,740,630 |
| 21 Nov 2025 | 54.75 | 55.25 | 54.50 | 54.75 | 4,575,474 | 250,887,034 |
Remark : Volume from SET main board.