Historical Price

ราคาย้อนหลัง จาก 17 Nov 2025 - To 13 Feb 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 January 2026 To 30 January 2026)		 0.49 0.52 0.49 0.49 6,146,824 3,085,206
Previous 4 weeks
(17 December 2025 To 16 January 2026)		 0.61 0.62 0.40 0.49 31,714,563 17,179,643
Daily Historical Data
13 February 2026 0.55 0.55 0.54 0.55 1,353,301 731,288
12 February 2026 0.53 0.55 0.52 0.54 2,045,100 1,096,521
11 February 2026 0.52 0.53 0.52 0.53 1,065,202 559,032
10 February 2026 0.51 0.54 0.51 0.52 4,926,802 2,613,637
09 February 2026 0.50 0.52 0.49 0.50 3,272,201 1,646,658
06 February 2026 0.49 0.50 0.49 0.49 657,700 322,874
05 February 2026 0.50 0.50 0.49 0.49 118,400 58,743
04 February 2026 0.49 0.50 0.48 0.50 445,700 218,412
03 February 2026 0.49 0.50 0.49 0.50 327,903 161,030
02 February 2026 0.49 0.49 0.48 0.49 429,400 209,774
30 January 2026 0.50 0.50 0.49 0.49 143,900 70,783
29 January 2026 0.49 0.50 0.49 0.50 543,100 267,515
28 January 2026 0.51 0.51 0.49 0.50 1,687,700 843,557
27 January 2026 0.50 0.51 0.50 0.51 820,200 417,546
26 January 2026 0.51 0.51 0.49 0.50 352,011 175,909
23 January 2026 0.51 0.51 0.50 0.50 303,701 152,220
22 January 2026 0.51 0.51 0.50 0.50 460,910 232,140
21 January 2026 0.50 0.51 0.50 0.51 339,902 170,096
20 January 2026 0.51 0.52 0.50 0.50 1,002,100 510,058
19 January 2026 0.49 0.51 0.49 0.50 493,300 245,382
16 January 2026 0.50 0.50 0.49 0.49 540,200 266,172
15 January 2026 0.48 0.50 0.48 0.50 624,610 306,390
14 January 2026 0.49 0.50 0.47 0.48 1,021,700 492,832
13 January 2026 0.48 0.51 0.48 0.48 961,910 470,668
12 January 2026 0.50 0.50 0.49 0.50 1,114,109 548,791
09 January 2026 0.51 0.51 0.50 0.50 151,000 76,485
08 January 2026 0.52 0.52 0.50 0.50 680,201 344,942
07 January 2026 0.50 0.52 0.50 0.52 478,900 245,775
06 January 2026 0.51 0.52 0.50 0.51 769,700 393,306
05 January 2026 0.51 0.52 0.50 0.51 1,252,700 639,936
30 December 2025 0.54 0.54 0.40 0.50 3,417,965 1,697,185
29 December 2025 0.54 0.54 0.52 0.53 1,726,501 911,584
26 December 2025 0.54 0.54 0.53 0.54 400,801 215,486
25 December 2025 0.54 0.55 0.53 0.53 1,196,160 645,765
24 December 2025 0.54 0.55 0.53 0.55 1,134,100 611,760
23 December 2025 0.54 0.55 0.53 0.55 2,111,800 1,148,634
22 December 2025 0.57 0.58 0.55 0.55 2,661,210 1,490,248
19 December 2025 0.57 0.57 0.56 0.56 1,339,306 757,535
18 December 2025 0.56 0.59 0.55 0.56 3,120,920 1,773,546
17 December 2025 0.61 0.62 0.56 0.56 7,010,770 4,142,603
16 December 2025 0.56 0.61 0.55 0.59 9,920,734 5,790,406
15 December 2025 0.60 0.60 0.55 0.56 6,858,310 3,855,885
12 December 2025 0.63 0.63 0.58 0.59 6,040,753 3,637,350
11 December 2025 0.65 0.65 0.60 0.62 6,698,244 4,133,176
09 December 2025 0.63 0.64 0.62 0.63 4,556,300 2,864,457
08 December 2025 0.55 0.67 0.54 0.63 25,787,351 16,369,916
04 December 2025 0.54 0.56 0.54 0.55 819,601 448,073
03 December 2025 0.55 0.56 0.54 0.54 1,120,300 615,385
02 December 2025 0.53 0.55 0.53 0.55 235,106 126,135
01 December 2025 0.54 0.55 0.53 0.53 646,700 350,862
28 November 2025 0.53 0.56 0.53 0.54 1,536,600 840,839
27 November 2025 0.53 0.54 0.52 0.53 1,008,300 535,626
26 November 2025 0.55 0.55 0.53 0.53 1,070,900 577,042
25 November 2025 0.54 0.55 0.53 0.54 755,811 409,048
24 November 2025 0.53 0.55 0.53 0.53 2,269,200 1,220,628
21 November 2025 0.54 0.54 0.52 0.53 1,624,050 861,499
20 November 2025 0.52 0.56 0.52 0.53 4,527,361 2,482,225
19 November 2025 0.51 0.52 0.51 0.52 399,601 204,526
18 November 2025 0.51 0.52 0.50 0.50 1,182,100 602,011
17 November 2025 0.51 0.52 0.50 0.50 1,254,443 638,504

Remark:

Volume from SET main board.