TH EN

From 04 Dec 2025 To 05 Mar 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks(05 Feb 2026 To 18 Feb 2026) 0.95 1.01 0.92 0.99 31,434,218 30,052,042
Previous 4 weeks(08 Jan 2026 To 04 Feb 2026) 0.90 1.02 0.87 0.95 85,606,169 82,555,604
Daily Historical Data
05 Mar 2026 0.98 0.99 0.97 0.98 7,104,611 6,955,736
04 Mar 2026 0.97 0.98 0.92 0.96 21,434,310 20,286,101
02 Mar 2026 1.00 1.02 0.98 0.98 18,513,563 18,496,530
27 Feb 2026 1.00 1.04 1.00 1.02 14,793,002 15,142,816
26 Feb 2026 1.00 1.01 0.99 1.01 3,775,881 3,784,695
25 Feb 2026 1.01 1.01 0.99 1.00 5,921,498 5,915,046
24 Feb 2026 1.00 1.02 1.00 1.00 12,983,891 13,061,312
23 Feb 2026 1.00 1.01 0.99 0.99 6,635,558 6,626,006
20 Feb 2026 1.00 1.01 0.99 1.01 16,301,531 16,311,181
19 Feb 2026 0.99 1.01 0.99 1.00 5,955,673 5,922,549
18 Feb 2026 0.97 1.01 0.97 0.99 8,068,791 8,009,530
17 Feb 2026 0.96 0.97 0.96 0.96 513,739 495,254
16 Feb 2026 0.97 0.97 0.95 0.96 868,641 836,072
13 Feb 2026 0.95 0.97 0.95 0.97 2,428,894 2,333,949
12 Feb 2026 0.95 0.96 0.94 0.95 1,766,422 1,682,988
11 Feb 2026 0.95 0.96 0.95 0.96 1,006,877 959,806
10 Feb 2026 0.95 0.96 0.94 0.95 3,769,317 3,567,868
09 Feb 2026 0.92 0.95 0.92 0.95 4,395,389 4,105,309
06 Feb 2026 0.93 0.94 0.92 0.93 5,538,450 5,156,214
05 Feb 2026 0.95 0.95 0.93 0.94 3,077,698 2,905,052
04 Feb 2026 0.95 0.95 0.94 0.95 1,043,080 989,057
03 Feb 2026 0.95 0.96 0.95 0.95 3,560,585 3,393,730
02 Feb 2026 0.98 0.98 0.94 0.95 7,621,746 7,304,909
30 Jan 2026 0.99 1.00 0.98 0.98 2,925,500 2,885,626
29 Jan 2026 1.00 1.00 0.98 0.99 2,999,766 2,973,200
28 Jan 2026 1.01 1.02 0.99 1.00 6,918,096 6,937,997
27 Jan 2026 1.00 1.02 1.00 1.01 3,447,163 3,477,746
26 Jan 2026 1.01 1.01 0.99 1.01 7,369,315 7,375,974
23 Jan 2026 1.00 1.01 0.99 1.00 4,015,463 4,024,003
22 Jan 2026 0.98 1.00 0.97 0.99 10,326,518 10,186,292
21 Jan 2026 0.98 0.99 0.97 0.98 6,767,518 6,612,057
20 Jan 2026 0.96 0.98 0.95 0.97 3,787,319 3,665,963
19 Jan 2026 0.95 0.96 0.94 0.95 3,097,516 2,951,902
16 Jan 2026 0.90 0.95 0.90 0.94 8,014,715 7,445,050
15 Jan 2026 0.89 0.90 0.87 0.89 2,164,893 1,916,568
14 Jan 2026 0.88 0.89 0.88 0.88 1,249,875 1,103,187
13 Jan 2026 0.91 0.91 0.88 0.88 3,712,760 3,314,194
12 Jan 2026 0.91 0.92 0.90 0.91 2,279,358 2,062,890
09 Jan 2026 0.91 0.92 0.90 0.92 1,259,005 1,147,723
08 Jan 2026 0.90 0.93 0.90 0.91 3,045,978 2,787,536
07 Jan 2026 0.91 0.92 0.90 0.90 2,728,682 2,480,626
06 Jan 2026 0.90 0.91 0.89 0.91 1,305,406 1,182,573
05 Jan 2026 0.89 0.91 0.89 0.90 1,692,813 1,523,225
30 Dec 2025 0.90 0.91 0.88 0.90 3,728,378 3,324,564
29 Dec 2025 0.90 0.91 0.89 0.90 4,809,303 4,318,255
26 Dec 2025 0.90 0.91 0.89 0.90 2,776,902 2,497,150
25 Dec 2025 0.91 0.91 0.90 0.90 1,702,582 1,547,736
24 Dec 2025 0.90 0.92 0.90 0.91 1,456,244 1,319,984
23 Dec 2025 0.90 0.92 0.89 0.90 2,362,542 2,133,416
22 Dec 2025 0.89 0.90 0.89 0.90 5,985,053 5,382,586
19 Dec 2025 0.88 0.90 0.88 0.89 5,253,558 4,660,236
18 Dec 2025 0.88 0.88 0.86 0.88 3,920,192 3,422,511
17 Dec 2025 0.87 0.88 0.87 0.88 680,133 595,710
16 Dec 2025 0.88 0.88 0.87 0.87 2,405,175 2,093,831
15 Dec 2025 0.86 0.88 0.86 0.87 1,518,970 1,318,520
12 Dec 2025 0.86 0.88 0.86 0.86 11,895,124 10,265,364
11 Dec 2025 0.86 0.87 0.85 0.86 4,499,629 3,848,376
09 Dec 2025 0.85 0.88 0.85 0.86 6,378,727 5,500,657
08 Dec 2025 0.84 0.85 0.83 0.85 25,026,276 21,225,165
04 Dec 2025 0.83 0.85 0.82 0.85 8,656,141 7,270,361

Remark: Volume from SET main board.