TH EN

From 17 Nov 2025 To 13 Feb 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks(19 Jan 2026 To 30 Jan 2026) 0.95 1.02 0.94 0.98 51,654,174 51,090,760
Previous 4 weeks(17 Dec 2025 To 16 Jan 2026) 0.87 0.95 0.86 0.94 60,128,372 54,165,720
Daily Historical Data
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
03 Dec 2025 0.81 0.82 0.81 0.82 3,050,921 2,485,892
02 Dec 2025 0.80 0.81 0.80 0.80 1,123,792 901,685
01 Dec 2025 0.80 0.81 0.79 0.80 3,634,601 2,906,607
28 Nov 2025 0.80 0.80 0.79 0.79 1,062,202 841,362
27 Nov 2025 0.79 0.80 0.78 0.79 519,662 410,606
26 Nov 2025 0.80 0.80 0.78 0.79 1,363,310 1,077,134
25 Nov 2025 0.78 0.80 0.78 0.79 3,464,653 2,734,736
24 Nov 2025 0.79 0.80 0.78 0.78 6,492,358 5,077,277
21 Nov 2025 0.79 0.80 0.78 0.79 3,223,400 2,546,451
20 Nov 2025 0.79 0.80 0.79 0.79 1,473,952 1,171,226
19 Nov 2025 0.79 0.80 0.79 0.79 1,781,856 1,418,146
18 Nov 2025 0.80 0.80 0.79 0.80 1,051,278 838,197
17 Nov 2025 0.78 0.80 0.78 0.79 1,808,243 1,427,320

Remark: Volume from SET main board.