Historical price from Jan 05, 2026
to Feb 27, 2026
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 27/02/2026 |
20.40 |
20.40 |
19.80 |
19.90 |
10,093,946 |
202,747,252 |
| 26/02/2026 |
20.50 |
20.60 |
20.20 |
20.40 |
13,925,587 |
284,328,252 |
| 25/02/2026 |
19.90 |
21.00 |
19.80 |
20.40 |
37,934,254 |
773,218,788 |
| 24/02/2026 |
20.00 |
20.10 |
19.60 |
19.60 |
10,743,277 |
212,388,015 |
| 23/02/2026 |
20.10 |
20.50 |
19.60 |
20.20 |
17,307,859 |
347,887,701 |
| 20/02/2026 |
20.20 |
20.30 |
19.70 |
20.20 |
17,540,737 |
352,362,785 |
| 19/02/2026 |
19.50 |
20.70 |
19.50 |
20.20 |
42,797,245 |
863,303,491 |
| 18/02/2026 |
19.00 |
20.00 |
19.00 |
19.70 |
17,556,992 |
342,501,249 |
| 17/02/2026 |
18.60 |
19.10 |
18.40 |
18.90 |
13,082,137 |
245,463,702 |
| 16/02/2026 |
19.10 |
19.20 |
18.60 |
18.60 |
10,895,514 |
205,981,558 |
| 13/02/2026 |
19.00 |
19.20 |
18.70 |
18.80 |
8,032,716 |
151,536,249 |
| 12/02/2026 |
18.60 |
19.20 |
18.60 |
19.00 |
12,761,449 |
243,131,766 |
| 11/02/2026 |
18.90 |
19.00 |
18.70 |
18.70 |
5,264,126 |
98,994,768 |
| 10/02/2026 |
18.90 |
19.00 |
18.60 |
18.90 |
8,406,057 |
158,569,021 |
| 09/02/2026 |
18.40 |
19.00 |
18.20 |
18.70 |
22,383,366 |
419,127,956 |
| 06/02/2026 |
17.60 |
17.80 |
17.40 |
17.60 |
10,084,326 |
177,312,481 |
| 05/02/2026 |
17.10 |
17.80 |
17.10 |
17.60 |
12,653,900 |
222,441,016 |
| 04/02/2026 |
17.10 |
17.30 |
16.90 |
17.10 |
7,436,472 |
127,365,565 |
| 03/02/2026 |
16.70 |
17.40 |
16.60 |
17.10 |
10,467,353 |
179,478,294 |
| 02/02/2026 |
16.90 |
17.10 |
16.50 |
16.50 |
10,242,122 |
171,469,033 |
| 30/01/2026 |
17.00 |
17.20 |
16.90 |
17.00 |
8,365,720 |
141,880,901 |
| 29/01/2026 |
17.20 |
17.30 |
17.00 |
17.10 |
3,604,675 |
61,836,379 |
| 28/01/2026 |
17.30 |
17.40 |
17.10 |
17.20 |
4,872,680 |
84,107,922 |
| 27/01/2026 |
16.90 |
17.40 |
16.90 |
17.30 |
8,993,931 |
154,416,489 |
| 26/01/2026 |
16.90 |
17.20 |
16.80 |
16.90 |
5,469,368 |
92,893,786 |
| 23/01/2026 |
17.00 |
17.30 |
16.80 |
17.00 |
7,644,014 |
130,373,895 |
| 22/01/2026 |
17.40 |
17.40 |
16.90 |
16.90 |
11,818,374 |
201,961,999 |
| 21/01/2026 |
17.40 |
17.50 |
17.00 |
17.40 |
11,025,887 |
190,558,632 |
| 20/01/2026 |
17.00 |
17.70 |
16.90 |
17.40 |
15,973,683 |
277,901,419 |
| 19/01/2026 |
16.50 |
17.10 |
16.40 |
16.90 |
10,816,418 |
181,776,119 |
| 16/01/2026 |
16.50 |
16.60 |
16.20 |
16.60 |
10,227,914 |
168,087,381 |
| 15/01/2026 |
15.50 |
16.50 |
15.50 |
16.50 |
18,129,428 |
292,518,484 |
| 14/01/2026 |
15.10 |
15.80 |
15.10 |
15.50 |
9,993,657 |
154,175,205 |
| 13/01/2026 |
16.00 |
16.20 |
14.80 |
14.90 |
23,876,309 |
361,930,920 |
| 12/01/2026 |
16.10 |
16.10 |
15.70 |
15.80 |
6,121,507 |
96,926,472 |
| 09/01/2026 |
16.30 |
16.50 |
15.90 |
16.10 |
10,887,500 |
175,316,995 |
| 08/01/2026 |
16.70 |
16.90 |
16.20 |
16.30 |
7,746,273 |
127,733,207 |
| 07/01/2026 |
16.70 |
17.00 |
16.60 |
16.90 |
7,655,817 |
128,926,541 |
| 06/01/2026 |
16.40 |
16.90 |
16.30 |
16.70 |
12,208,659 |
203,325,289 |
| 05/01/2026 |
17.10 |
17.20 |
16.20 |
16.30 |
14,161,960 |
233,984,991 |
Remark : Volume from SET main board.