TH EN
Go to Corp Website
From 
To 

Daily Historical Data From 17 Nov 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) 		0.42 0.46 0.40 0.44 22,676,220 9,883,165
Previous 4 weeks
(17 Dec 2025 To 16 Jan 2026) 		0.36 0.50 0.34 0.43 89,461,977 39,870,893
Daily Historical Data
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
03 Dec 2025 0.36 0.37 0.35 0.36 85,800 30,975
02 Dec 2025 0.37 0.37 0.36 0.36 133,929 48,294
01 Dec 2025 0.36 0.37 0.36 0.36 411,500 149,015
28 Nov 2025 0.35 0.38 0.35 0.37 1,168,608 413,684
27 Nov 2025 0.38 0.38 0.35 0.35 354,700 127,789
26 Nov 2025 0.37 0.38 0.37 0.37 143,500 53,137
25 Nov 2025 0.38 0.38 0.37 0.37 423,300 156,934
24 Nov 2025 0.37 0.38 0.37 0.37 559,300 206,989
21 Nov 2025 0.38 0.38 0.37 0.38 119,800 45,119
20 Nov 2025 0.39 0.39 0.37 0.38 58,500 22,246
19 Nov 2025 0.38 0.39 0.37 0.39 158,400 61,602
18 Nov 2025 0.38 0.39 0.38 0.38 373,000 141,804
17 Nov 2025 0.37 0.38 0.37 0.38 302,000 112,109
Remark : Volume from SET main board.