Historical price from Jan 05, 2026
to Feb 20, 2026
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 20/02/2026 |
20.70 |
22.20 |
20.70 |
21.40 |
9,685,110 |
208,179,831 |
| 19/02/2026 |
20.20 |
20.40 |
19.70 |
20.20 |
2,699,326 |
54,228,077 |
| 18/02/2026 |
19.50 |
20.60 |
19.50 |
20.20 |
3,803,702 |
76,260,697 |
| 17/02/2026 |
18.40 |
19.20 |
18.10 |
19.10 |
2,205,075 |
41,178,908 |
| 16/02/2026 |
18.90 |
18.90 |
18.20 |
18.30 |
2,128,957 |
39,395,708 |
| 13/02/2026 |
18.00 |
18.20 |
17.50 |
17.90 |
1,655,434 |
29,541,706 |
| 12/02/2026 |
16.90 |
17.80 |
16.80 |
17.80 |
2,502,639 |
43,448,679 |
| 11/02/2026 |
17.30 |
17.50 |
16.80 |
17.00 |
1,738,359 |
29,659,255 |
| 10/02/2026 |
16.20 |
17.50 |
16.20 |
17.10 |
3,657,581 |
62,197,212 |
| 09/02/2026 |
15.10 |
15.90 |
15.10 |
15.60 |
1,184,691 |
18,401,613 |
| 06/02/2026 |
14.90 |
15.10 |
14.80 |
14.90 |
396,620 |
5,934,273 |
| 05/02/2026 |
14.60 |
15.10 |
14.60 |
14.90 |
361,414 |
5,407,661 |
| 04/02/2026 |
14.80 |
14.90 |
14.60 |
14.60 |
277,696 |
4,073,046 |
| 03/02/2026 |
14.60 |
15.00 |
14.60 |
14.80 |
450,955 |
6,700,521 |
| 02/02/2026 |
14.90 |
15.10 |
14.40 |
14.60 |
462,267 |
6,788,950 |
| 30/01/2026 |
15.40 |
15.40 |
15.00 |
15.10 |
403,022 |
6,115,155 |
| 29/01/2026 |
15.00 |
15.60 |
14.80 |
15.50 |
848,367 |
13,045,856 |
| 28/01/2026 |
15.00 |
15.00 |
14.70 |
15.00 |
234,939 |
3,503,906 |
| 27/01/2026 |
14.60 |
15.00 |
14.60 |
15.00 |
344,543 |
5,135,532 |
| 26/01/2026 |
14.50 |
14.70 |
14.50 |
14.50 |
87,927 |
1,281,871 |
| 23/01/2026 |
14.40 |
14.70 |
14.40 |
14.60 |
302,428 |
4,396,439 |
| 22/01/2026 |
15.10 |
15.20 |
14.60 |
14.70 |
426,334 |
6,363,259 |
| 21/01/2026 |
15.00 |
15.20 |
14.90 |
15.00 |
334,570 |
5,036,396 |
| 20/01/2026 |
14.80 |
15.10 |
14.80 |
15.00 |
447,955 |
6,700,693 |
| 19/01/2026 |
14.30 |
14.70 |
14.20 |
14.70 |
315,262 |
4,561,333 |
| 16/01/2026 |
13.90 |
14.30 |
13.80 |
14.20 |
369,780 |
5,183,065 |
| 15/01/2026 |
13.70 |
14.00 |
13.40 |
14.00 |
520,879 |
7,202,749 |
| 14/01/2026 |
13.50 |
13.70 |
12.80 |
13.50 |
1,425,352 |
19,033,556 |
| 13/01/2026 |
13.90 |
14.00 |
13.40 |
13.50 |
706,890 |
9,662,977 |
| 12/01/2026 |
14.60 |
14.70 |
13.80 |
13.80 |
568,461 |
8,034,728 |
| 09/01/2026 |
14.90 |
14.90 |
14.30 |
14.60 |
851,928 |
12,454,354 |
| 08/01/2026 |
15.50 |
15.50 |
14.50 |
14.90 |
1,054,762 |
15,781,284 |
| 07/01/2026 |
15.20 |
15.50 |
15.00 |
15.50 |
338,503 |
5,207,992 |
| 06/01/2026 |
15.20 |
15.20 |
15.00 |
15.10 |
259,568 |
3,924,394 |
| 05/01/2026 |
15.30 |
15.30 |
15.00 |
15.00 |
419,747 |
6,325,126 |
Remark : Volume from SET main board.