Historical price From :
21 May 2025 To
13 Feb 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(19 Jan 2026 To 30 Jan 2026) |
7.05 | 7.20 | 7.05 | 7.20 | 6,343,732 | 45,013,659 |
|
Previous 4 weeks
(17 Dec 2025 To 16 Jan 2026) |
7.25 | 7.30 | 6.95 | 7.15 | 800,629 | 5,711,288 |
| Daily Historical Data | ||||||
| 13 Feb 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 473,501 | 3,385,057 |
| 12 Feb 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 22,301 | 159,852 |
| 11 Feb 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 1,300 | 9,305 |
| 10 Feb 2026 | 7.05 | 7.25 | 7.05 | 7.20 | 1,485,404 | 10,669,594 |
| 09 Feb 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 190,805 | 1,362,995 |
| 06 Feb 2026 | 7.15 | 7.25 | 7.15 | 7.20 | 1,512,101 | 10,911,497 |
| 05 Feb 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 650,400 | 4,683,130 |
| 04 Feb 2026 | 7.15 | 7.25 | 7.10 | 7.20 | 1,058,400 | 7,595,535 |
| 03 Feb 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 2,994,210 | 21,396,776 |
| 02 Feb 2026 | 7.10 | 7.15 | 7.00 | 7.00 | 2,869,700 | 20,391,760 |
| 30 Jan 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 1,501,496 | 10,654,651 |
| 29 Jan 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 1,173,058 | 8,363,615 |
| 28 Jan 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 576,100 | 4,094,280 |
| 27 Jan 2026 | 7.05 | 7.20 | 7.05 | 7.15 | 2,930,100 | 20,737,875 |
| 26 Jan 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 3,505 | 25,085 |
| 23 Jan 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 60,300 | 430,595 |
| 22 Jan 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 25,600 | 181,760 |
| 21 Jan 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 30,939 | 221,062 |
| 20 Jan 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 29,434 | 210,871 |
| 19 Jan 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 13,200 | 93,865 |
| 16 Jan 2026 | 7.10 | 7.15 | 7.00 | 7.15 | 76,721 | 543,818 |
| 15 Jan 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 236,293 | 1,678,797 |
| 14 Jan 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 16,100 | 115,260 |
| 13 Jan 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 900 | 6,470 |
| 12 Jan 2026 | 7.15 | 7.25 | 7.10 | 7.25 | 30,734 | 220,346 |
| 09 Jan 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 44,400 | 319,820 |
| 08 Jan 2026 | 7.05 | 7.25 | 7.05 | 7.25 | 19,801 | 142,392 |
| 07 Jan 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 106,522 | 767,414 |
| 06 Jan 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 55,666 | 392,222 |
| 05 Jan 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 42,800 | 302,400 |
| 30 Dec 2025 | 7.20 | 7.25 | 6.95 | 7.25 | 81,379 | 577,842 |
| 29 Dec 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7,200 | 52,200 |
| 26 Dec 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 9,702 | 70,189 |
| 25 Dec 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 13,800 | 99,675 |
| 24 Dec 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 10,800 | 77,635 |
| 23 Dec 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 1,100 | 7,975 |
| 22 Dec 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 2,600 | 18,600 |
| 19 Dec 2025 | 7.25 | 7.25 | 7.15 | 7.25 | 12,300 | 88,640 |
| 18 Dec 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 13,210 | 95,036 |
| 17 Dec 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 18,601 | 134,557 |
| 16 Dec 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 10,400 | 75,355 |
| 15 Dec 2025 | 7.30 | 7.30 | 7.20 | 7.30 | 8,200 | 59,560 |
| 12 Dec 2025 | 7.35 | 7.35 | 7.10 | 7.30 | 10,241 | 73,975 |
| 11 Dec 2025 | 7.25 | 7.25 | 7.10 | 7.25 | 7,602 | 54,374 |
| 09 Dec 2025 | 7.10 | 7.40 | 7.10 | 7.10 | 43,100 | 309,725 |
| 08 Dec 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 37,500 | 266,215 |
| 04 Dec 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 10,800 | 76,950 |
| 03 Dec 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 9,900 | 70,430 |
| 02 Dec 2025 | 7.10 | 7.15 | 7.00 | 7.15 | 40,600 | 287,090 |
| 01 Dec 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 27,400 | 194,370 |
| 28 Nov 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 56,314 | 397,214 |
| 27 Nov 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 5,766 | 40,622 |
| 26 Nov 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 21,901 | 154,657 |
| 25 Nov 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 10,200 | 72,315 |
| 24 Nov 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 10,100 | 71,210 |
| 21 Nov 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 49,100 | 346,160 |
| 20 Nov 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 20,500 | 144,510 |
| 19 Nov 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 23,000 | 161,810 |
| 18 Nov 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 5,100 | 35,960 |
| 17 Nov 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 45,800 | 322,850 |
| 14 Nov 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7,100 | 49,960 |
| 13 Nov 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 12,400 | 87,295 |
| 12 Nov 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7,400 | 52,240 |
| 11 Nov 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7,205 | 50,810 |
| 10 Nov 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 1,301 | 9,212 |
| 07 Nov 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 1,300 | 9,230 |
| 06 Nov 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 1,800 | 12,780 |
| 05 Nov 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 3,901 | 27,547 |
| 04 Nov 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 6,570 | 46,460 |
| 03 Nov 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 20,200 | 143,515 |
| 31 Oct 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 5,300 | 37,630 |
| 30 Oct 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 16,000 | 113,640 |
| 29 Oct 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 10,403 | 73,866 |
| 28 Oct 2025 | 7.15 | 7.15 | 7.00 | 7.15 | 16,201 | 114,896 |
| 27 Oct 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 2,900 | 20,635 |
| 24 Oct 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 14,966 | 106,578 |
| 22 Oct 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 18,000 | 128,310 |
| 21 Oct 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 9,600 | 68,750 |
| 20 Oct 2025 | 7.15 | 7.15 | 6.75 | 7.15 | 221,300 | 1,546,630 |
| 17 Oct 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 12,400 | 88,680 |
| 16 Oct 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 17,901 | 127,177 |
| 15 Oct 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 2,601 | 18,597 |
| 14 Oct 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 4,000 | 28,590 |
| 10 Oct 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 6,200 | 44,350 |
| 09 Oct 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 4,500 | 32,200 |
| 08 Oct 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 10,019 | 71,685 |
| 07 Oct 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 13,638 | 97,441 |
| 06 Oct 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 27,601 | 197,547 |
| 03 Oct 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 14,850 | 106,932 |
| 02 Oct 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 3,925 | 28,455 |
| 01 Oct 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 36,026 | 259,435 |
| 30 Sep 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 86,000 | 613,700 |
| 29 Sep 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 53,333 | 383,562 |
| 26 Sep 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 33,810 | 243,502 |
| 25 Sep 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 39,200 | 283,155 |
| 24 Sep 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 42,000 | 302,935 |
| 23 Sep 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 11,908 | 85,737 |
| 22 Sep 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 43,500 | 313,250 |
| 19 Sep 2025 | 7.25 | 7.25 | 7.10 | 7.15 | 187,401 | 1,338,717 |
| 18 Sep 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 58,700 | 426,190 |
| 17 Sep 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 39,301 | 284,937 |
| 16 Sep 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 58,400 | 423,695 |
| 15 Sep 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 31,267 | 226,694 |
| 12 Sep 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 42,701 | 310,202 |
| 11 Sep 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 20,900 | 151,310 |
| 10 Sep 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 65,100 | 470,530 |
| 09 Sep 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 41,800 | 196,780 |
| 08 Sep 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 43,703 | 313,936 |
| 05 Sep 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 44,800 | 317,720 |
| 04 Sep 2025 | 7.25 | 7.30 | 7.05 | 7.05 | 496,200 | 3,528,310 |
| 03 Sep 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 51,200 | 371,810 |
| 02 Sep 2025 | 7.20 | 7.30 | 7.15 | 7.30 | 148,334 | 1,073,157 |
| 01 Sep 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 71,900 | 517,680 |
| 29 Aug 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 55,175 | 398,233 |
| 28 Aug 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 85,010 | 613,822 |
| 27 Aug 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 119,220 | 862,645 |
| 26 Aug 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 49,500 | 360,000 |
| 25 Aug 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 44,166 | 321,670 |
| 22 Aug 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 37,100 | 269,075 |
| 21 Aug 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 56,900 | 412,525 |
| 20 Aug 2025 | 7.20 | 7.30 | 7.20 | 7.25 | 94,400 | 683,810 |
| 19 Aug 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 12,200 | 88,090 |
| 18 Aug 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 77,500 | 560,500 |
| 15 Aug 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 78,500 | 565,550 |
| 14 Aug 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 56,200 | 406,160 |
| 13 Aug 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 27,902 | 201,004 |
| 08 Aug 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 6,915 | 50,117 |
| 07 Aug 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 22,418 | 162,132 |
| 06 Aug 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 68,031 | 492,006 |
| 05 Aug 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 111,301 | 800,162 |
| 04 Aug 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 99,812 | 719,315 |
| 01 Aug 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 40,211 | 288,843 |
| 31 Jul 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 26,322 | 189,267 |
| 30 Jul 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 81,900 | 590,110 |
| 29 Jul 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 18,665 | 134,384 |
| 25 Jul 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 69,503 | 500,346 |
| 24 Jul 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 252,000 | 1,816,155 |
| 23 Jul 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 40,001 | 288,007 |
| 22 Jul 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 59,003 | 424,271 |
| 21 Jul 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 134,800 | 971,355 |
| 18 Jul 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 110,602 | 794,474 |
| 17 Jul 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 120,564 | 868,763 |
| 16 Jul 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 87,200 | 626,140 |
| 15 Jul 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 102,310 | 736,392 |
| 14 Jul 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 60,038 | 434,173 |
| 11 Jul 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 77,600 | 561,220 |
| 09 Jul 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 119,300 | 858,565 |
| 08 Jul 2025 | 7.25 | 7.25 | 7.10 | 7.25 | 102,400 | 737,480 |
| 07 Jul 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 24,500 | 177,625 |
| 04 Jul 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 87,089 | 632,814 |
| 03 Jul 2025 | 7.25 | 7.25 | 7.15 | 7.25 | 173,464 | 1,250,254 |
| 02 Jul 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 104,600 | 755,315 |
| 01 Jul 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 138,800 | 1,002,495 |
| 30 Jun 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 80,800 | 586,985 |
| 27 Jun 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 59,405 | 431,771 |
| 26 Jun 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 82,415 | 599,208 |
| 25 Jun 2025 | 7.30 | 7.35 | 7.25 | 7.25 | 121,758 | 884,958 |
| 24 Jun 2025 | 7.30 | 7.35 | 7.20 | 7.35 | 165,134 | 1,201,251 |
| 23 Jun 2025 | 7.30 | 7.30 | 7.20 | 7.30 | 151,068 | 1,096,541 |
| 20 Jun 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 73,000 | 534,940 |
| 19 Jun 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 48,800 | 356,695 |
| 18 Jun 2025 | 7.35 | 7.35 | 7.30 | 7.35 | 93,546 | 685,807 |
| 17 Jun 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 40,901 | 301,747 |
| 16 Jun 2025 | 7.35 | 7.40 | 7.30 | 7.40 | 26,203 | 193,377 |
| 13 Jun 2025 | 7.35 | 7.35 | 7.30 | 7.35 | 76,900 | 563,545 |
| 12 Jun 2025 | 7.35 | 7.40 | 7.30 | 7.40 | 43,020 | 317,261 |
| 11 Jun 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 24,700 | 181,545 |
| 10 Jun 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 12,500 | 92,500 |
| 09 Jun 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 42,700 | 314,965 |
| 06 Jun 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 18,800 | 138,370 |
| 05 Jun 2025 | 7.40 | 7.40 | 7.35 | 7.40 | 10,253 | 75,859 |
| 04 Jun 2025 | 7.40 | 7.40 | 7.35 | 7.40 | 16,733 | 123,498 |
| 30 May 2025 | 7.40 | 7.40 | 7.35 | 7.40 | 55,018 | 406,883 |
| 29 May 2025 | 7.45 | 7.45 | 7.35 | 7.45 | 77,000 | 571,625 |
| 28 May 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 49,515 | 367,541 |
| 27 May 2025 | 7.40 | 7.45 | 7.35 | 7.45 | 41,801 | 310,357 |
| 26 May 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 38,200 | 283,485 |
| 23 May 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 30,710 | 227,700 |
| 22 May 2025 | 7.40 | 7.45 | 7.35 | 7.45 | 44,867 | 332,734 |
| 21 May 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 38,606 | 286,454 |
Remark : Volume from SET main board.