TH EN
Go to Corp Website
From 
To 

Daily Historical Data From 04 Dec 2025 To 05 Mar 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05 Feb 2026 To 18 Feb 2026) 		0.43 0.47 0.38 0.41 28,678,462 12,292,679
Previous 4 weeks
(08 Jan 2026 To 04 Feb 2026) 		0.45 0.50 0.39 0.43 84,762,675 37,976,292
Daily Historical Data
05 Mar 2026 0.38 0.39 0.38 0.39 380,300 147,810
04 Mar 2026 0.38 0.39 0.36 0.38 1,041,111 392,535
02 Mar 2026 0.40 0.40 0.38 0.39 3,017,607 1,182,445
27 Feb 2026 0.40 0.41 0.40 0.40 736,200 294,718
26 Feb 2026 0.40 0.41 0.39 0.41 1,080,329 431,958
25 Feb 2026 0.41 0.41 0.39 0.40 758,000 300,827
24 Feb 2026 0.40 0.41 0.39 0.40 532,303 213,518
23 Feb 2026 0.40 0.41 0.39 0.39 1,832,401 734,770
20 Feb 2026 0.40 0.42 0.40 0.40 1,709,209 699,241
19 Feb 2026 0.41 0.42 0.40 0.42 1,218,909 504,117
18 Feb 2026 0.41 0.42 0.40 0.41 1,719,400 704,585
17 Feb 2026 0.40 0.41 0.39 0.40 2,567,910 1,028,292
16 Feb 2026 0.42 0.42 0.38 0.41 9,347,753 3,795,838
13 Feb 2026 0.46 0.47 0.44 0.44 3,078,745 1,385,604
12 Feb 2026 0.45 0.47 0.44 0.46 1,663,310 761,845
11 Feb 2026 0.46 0.47 0.44 0.45 1,937,700 881,329
10 Feb 2026 0.45 0.47 0.44 0.46 1,223,599 552,916
09 Feb 2026 0.42 0.47 0.42 0.46 5,834,700 2,621,291
06 Feb 2026 0.43 0.45 0.42 0.42 1,108,928 477,309
05 Feb 2026 0.43 0.43 0.42 0.43 196,417 83,670
04 Feb 2026 0.44 0.45 0.42 0.43 1,021,114 440,093
03 Feb 2026 0.43 0.45 0.43 0.44 782,866 340,974
02 Feb 2026 0.45 0.45 0.43 0.43 1,168,305 510,984
30 Jan 2026 0.43 0.45 0.42 0.44 2,585,900 1,135,212
29 Jan 2026 0.42 0.46 0.42 0.43 8,482,411 3,807,628
28 Jan 2026 0.41 0.43 0.41 0.42 446,300 187,448
27 Jan 2026 0.43 0.43 0.41 0.41 1,723,600 725,334
26 Jan 2026 0.42 0.45 0.42 0.43 4,689,300 2,058,179
23 Jan 2026 0.41 0.42 0.40 0.41 747,800 306,757
22 Jan 2026 0.42 0.42 0.40 0.42 710,900 291,853
21 Jan 2026 0.42 0.43 0.40 0.41 1,233,405 510,988
20 Jan 2026 0.42 0.43 0.41 0.42 926,004 390,569
19 Jan 2026 0.42 0.43 0.41 0.41 1,130,600 469,197
16 Jan 2026 0.44 0.44 0.42 0.43 1,153,601 498,242
15 Jan 2026 0.43 0.46 0.41 0.44 4,082,349 1,798,435
14 Jan 2026 0.41 0.42 0.39 0.42 2,094,500 850,035
13 Jan 2026 0.44 0.44 0.39 0.40 4,294,509 1,788,844
12 Jan 2026 0.46 0.46 0.42 0.44 7,757,406 3,416,742
09 Jan 2026 0.44 0.50 0.43 0.46 29,895,401 14,104,081
08 Jan 2026 0.45 0.46 0.42 0.43 9,836,404 4,344,697
07 Jan 2026 0.38 0.48 0.38 0.48 22,048,153 10,041,593
06 Jan 2026 0.37 0.38 0.37 0.37 288,600 108,522
05 Jan 2026 0.37 0.38 0.37 0.37 667,203 247,357
30 Dec 2025 0.37 0.38 0.36 0.37 813,300 298,556
29 Dec 2025 0.37 0.37 0.35 0.36 2,459,700 885,183
26 Dec 2025 0.37 0.38 0.36 0.37 273,000 98,529
25 Dec 2025 0.37 0.38 0.36 0.36 167,000 61,672
24 Dec 2025 0.37 0.38 0.36 0.36 2,243,200 837,250
23 Dec 2025 0.36 0.37 0.36 0.36 197,623 71,338
22 Dec 2025 0.36 0.36 0.34 0.35 653,827 231,567
19 Dec 2025 0.35 0.36 0.35 0.36 60,500 21,265
18 Dec 2025 0.36 0.36 0.35 0.36 113,501 39,959
17 Dec 2025 0.36 0.37 0.35 0.35 362,200 127,026
16 Dec 2025 0.36 0.37 0.35 0.36 74,682 26,824
15 Dec 2025 0.36 0.36 0.35 0.36 235,400 83,944
12 Dec 2025 0.35 0.36 0.35 0.35 13,800 4,954
11 Dec 2025 0.36 0.36 0.35 0.36 38,600 13,743
09 Dec 2025 0.35 0.36 0.35 0.35 124,200 43,624
08 Dec 2025 0.36 0.36 0.35 0.35 356,400 127,670
04 Dec 2025 0.36 0.37 0.36 0.36 205,500 74,219
Remark : Volume from SET main board.