Historical price from Jan 05, 2026
to Feb 26, 2026
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 26/02/2026 |
1.44 |
1.44 |
1.42 |
1.43 |
314,401 |
448,307 |
| 25/02/2026 |
1.42 |
1.47 |
1.42 |
1.44 |
701,503 |
1,016,681 |
| 24/02/2026 |
1.41 |
1.45 |
1.40 |
1.44 |
327,228 |
465,457 |
| 23/02/2026 |
1.59 |
1.59 |
1.39 |
1.41 |
2,064,828 |
3,036,415 |
| 20/02/2026 |
1.61 |
1.61 |
1.60 |
1.61 |
98,902 |
158,437 |
| 19/02/2026 |
1.66 |
1.66 |
1.60 |
1.61 |
1,164,602 |
1,870,571 |
| 18/02/2026 |
1.63 |
1.67 |
1.62 |
1.67 |
128,615 |
211,841 |
| 17/02/2026 |
1.61 |
1.63 |
1.60 |
1.63 |
83,201 |
134,026 |
| 16/02/2026 |
1.63 |
1.63 |
1.60 |
1.61 |
199,803 |
321,447 |
| 13/02/2026 |
1.63 |
1.63 |
1.61 |
1.61 |
124,805 |
201,553 |
| 12/02/2026 |
1.62 |
1.63 |
1.61 |
1.63 |
130,880 |
211,937 |
| 11/02/2026 |
1.63 |
1.63 |
1.59 |
1.62 |
271,300 |
434,631 |
| 10/02/2026 |
1.62 |
1.62 |
1.62 |
1.62 |
76,300 |
123,606 |
| 09/02/2026 |
1.64 |
1.64 |
1.60 |
1.62 |
376,400 |
606,211 |
| 06/02/2026 |
1.63 |
1.65 |
1.60 |
1.64 |
822,201 |
1,318,920 |
| 05/02/2026 |
1.66 |
1.68 |
1.63 |
1.63 |
248,300 |
409,466 |
| 04/02/2026 |
1.68 |
1.68 |
1.66 |
1.66 |
76,600 |
127,676 |
| 03/02/2026 |
1.68 |
1.68 |
1.65 |
1.65 |
43,800 |
72,824 |
| 02/02/2026 |
1.67 |
1.67 |
1.66 |
1.67 |
15,903 |
26,535 |
| 30/01/2026 |
1.66 |
1.68 |
1.66 |
1.68 |
5,800 |
9,691 |
| 29/01/2026 |
1.67 |
1.67 |
1.66 |
1.67 |
37,101 |
61,897 |
| 28/01/2026 |
1.67 |
1.68 |
1.66 |
1.68 |
27,800 |
46,261 |
| 27/01/2026 |
1.67 |
1.67 |
1.66 |
1.67 |
73,400 |
122,575 |
| 26/01/2026 |
1.69 |
1.69 |
1.63 |
1.67 |
294,307 |
486,212 |
| 23/01/2026 |
1.68 |
1.68 |
1.66 |
1.67 |
72,500 |
121,075 |
| 22/01/2026 |
1.68 |
1.68 |
1.67 |
1.67 |
75,486 |
126,379 |
| 21/01/2026 |
1.68 |
1.69 |
1.67 |
1.69 |
62,000 |
104,050 |
| 20/01/2026 |
1.69 |
1.70 |
1.68 |
1.68 |
109,500 |
184,286 |
| 19/01/2026 |
1.69 |
1.69 |
1.68 |
1.68 |
99,184 |
167,232 |
| 16/01/2026 |
1.68 |
1.68 |
1.67 |
1.68 |
57,801 |
97,007 |
| 15/01/2026 |
1.67 |
1.70 |
1.67 |
1.69 |
217,600 |
364,355 |
| 14/01/2026 |
1.69 |
1.71 |
1.66 |
1.69 |
221,600 |
373,590 |
| 13/01/2026 |
1.71 |
1.71 |
1.70 |
1.70 |
24,904 |
42,341 |
| 12/01/2026 |
1.70 |
1.71 |
1.69 |
1.71 |
21,700 |
36,832 |
| 09/01/2026 |
1.70 |
1.72 |
1.70 |
1.71 |
169,600 |
289,004 |
| 08/01/2026 |
1.72 |
1.72 |
1.69 |
1.70 |
98,040 |
166,350 |
| 07/01/2026 |
1.71 |
1.72 |
1.71 |
1.72 |
58,190 |
99,614 |
| 06/01/2026 |
1.73 |
1.73 |
1.71 |
1.72 |
59,601 |
102,101 |
| 05/01/2026 |
1.71 |
1.73 |
1.71 |
1.72 |
140,911 |
242,481 |
Remark : Volume from SET main board.