Filter Dates:
From / / To / /

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.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2026. ThaiListedCompany.com. All Rights Reserved.