Historical price from 24 Nov, 2025 to 20 Feb, 2026
| Date | Open |
High |
Low |
Close |
Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (26/01/2026 to 06/02/2026) |
1.53 |
1.58 |
1.51 |
1.53 |
4,329,231 |
| Previous 4 weeks (24/12/2025 to 23/01/2026) |
1.50 |
1.56 |
1.46 |
1.54 |
14,723,637 |
| Daily Historical Data | |||||
| 20/02/2026 | 1.66 |
1.66 |
1.64 |
1.65 |
1,572,750 |
| 19/02/2026 | 1.65 |
1.67 |
1.65 |
1.66 |
2,665,342 |
| 18/02/2026 | 1.61 |
1.64 |
1.60 |
1.64 |
2,005,853 |
| 17/02/2026 | 1.57 |
1.61 |
1.56 |
1.60 |
2,370,639 |
| 16/02/2026 | 1.59 |
1.59 |
1.57 |
1.57 |
1,259,977 |
| 13/02/2026 | 1.61 |
1.61 |
1.57 |
1.59 |
2,238,019 |
| 12/02/2026 | 1.58 |
1.61 |
1.57 |
1.61 |
2,564,816 |
| 11/02/2026 | 1.59 |
1.60 |
1.57 |
1.59 |
727,050 |
| 10/02/2026 | 1.54 |
1.59 |
1.54 |
1.58 |
642,508 |
| 09/02/2026 | 1.53 |
1.55 |
1.53 |
1.54 |
852,769 |
| 06/02/2026 | 1.53 |
1.54 |
1.52 |
1.53 |
499,156 |
| 05/02/2026 | 1.52 |
1.54 |
1.52 |
1.53 |
365,911 |
| 04/02/2026 | 1.54 |
1.54 |
1.52 |
1.52 |
378,002 |
| 03/02/2026 | 1.53 |
1.55 |
1.53 |
1.54 |
278,163 |
| 02/02/2026 | 1.56 |
1.57 |
1.53 |
1.55 |
656,827 |
| 30/01/2026 | 1.57 |
1.57 |
1.56 |
1.57 |
57,801 |
| 29/01/2026 | 1.57 |
1.58 |
1.56 |
1.56 |
304,256 |
| 28/01/2026 | 1.56 |
1.57 |
1.56 |
1.57 |
181,704 |
| 27/01/2026 | 1.55 |
1.58 |
1.55 |
1.57 |
382,594 |
| 26/01/2026 | 1.53 |
1.57 |
1.51 |
1.57 |
1,224,817 |
| 23/01/2026 | 1.53 |
1.54 |
1.52 |
1.54 |
304,750 |
| 22/01/2026 | 1.54 |
1.55 |
1.53 |
1.54 |
404,455 |
| 21/01/2026 | 1.53 |
1.54 |
1.53 |
1.54 |
281,364 |
| 20/01/2026 | 1.51 |
1.54 |
1.51 |
1.53 |
500,380 |
| 19/01/2026 | 1.51 |
1.52 |
1.50 |
1.52 |
121,202 |
| 16/01/2026 | 1.51 |
1.52 |
1.50 |
1.52 |
284,341 |
| 15/01/2026 | 1.50 |
1.51 |
1.48 |
1.51 |
348,450 |
| 14/01/2026 | 1.51 |
1.51 |
1.48 |
1.50 |
509,153 |
| 13/01/2026 | 1.52 |
1.52 |
1.47 |
1.51 |
1,942,527 |
| 12/01/2026 | 1.53 |
1.53 |
1.51 |
1.52 |
719,086 |
| 09/01/2026 | 1.53 |
1.53 |
1.51 |
1.53 |
516,001 |
| 08/01/2026 | 1.55 |
1.55 |
1.52 |
1.53 |
972,065 |
| 07/01/2026 | 1.55 |
1.56 |
1.53 |
1.53 |
570,655 |
| 06/01/2026 | 1.52 |
1.56 |
1.51 |
1.56 |
1,694,483 |
| 05/01/2026 | 1.52 |
1.54 |
1.51 |
1.52 |
823,417 |
| 30/12/2025 | 1.53 |
1.55 |
1.50 |
1.52 |
669,249 |
| 29/12/2025 | 1.51 |
1.55 |
1.51 |
1.51 |
2,044,518 |
| 26/12/2025 | 1.50 |
1.53 |
1.49 |
1.51 |
567,394 |
| 25/12/2025 | 1.48 |
1.50 |
1.47 |
1.50 |
483,433 |
| 24/12/2025 | 1.50 |
1.50 |
1.46 |
1.49 |
966,714 |
| 23/12/2025 | 1.49 |
1.50 |
1.48 |
1.50 |
525,837 |
| 22/12/2025 | 1.48 |
1.49 |
1.47 |
1.49 |
530,463 |
| 19/12/2025 | 1.52 |
1.52 |
1.48 |
1.48 |
2,209,509 |
| 18/12/2025 | 1.53 |
1.54 |
1.51 |
1.53 |
1,114,947 |
| 17/12/2025 | 1.57 |
1.58 |
1.55 |
1.55 |
904,503 |
| 16/12/2025 | 1.58 |
1.58 |
1.56 |
1.58 |
273,401 |
| 15/12/2025 | 1.56 |
1.58 |
1.56 |
1.58 |
808,504 |
| 12/12/2025 | 1.59 |
1.59 |
1.56 |
1.57 |
811,400 |
| 11/12/2025 | 1.59 |
1.60 |
1.56 |
1.58 |
545,501 |
| 09/12/2025 | 1.58 |
1.59 |
1.57 |
1.58 |
132,932 |
| 08/12/2025 | 1.60 |
1.60 |
1.57 |
1.59 |
270,500 |
| 04/12/2025 | 1.59 |
1.60 |
1.57 |
1.60 |
399,904 |
| 03/12/2025 | 1.59 |
1.59 |
1.57 |
1.59 |
654,311 |
| 02/12/2025 | 1.58 |
1.59 |
1.58 |
1.59 |
73,120 |
| 01/12/2025 | 1.58 |
1.59 |
1.57 |
1.59 |
124,953 |
| 28/11/2025 | 1.58 |
1.59 |
1.57 |
1.59 |
533,946 |
| 27/11/2025 | 1.59 |
1.60 |
1.58 |
1.60 |
252,602 |
| 26/11/2025 | 1.59 |
1.60 |
1.58 |
1.60 |
109,121 |
| 25/11/2025 | 1.60 |
1.60 |
1.58 |
1.60 |
571,681 |
| 24/11/2025 | 1.60 |
1.61 |
1.59 |
1.60 |
234,806 |
Remark : Volume from SET main board.
