Historical Price

Filter Dates

From:

To:

From : 24 November 2025 To 20 February 2026

Date	Open	High	Low	Close	Volume (Shares)	Value (Baht)
Summary
Recent 2 weeks (26 January 2026 To 06 February 2026)	7.15	7.40	7.00	7.05	51,761,063	371,446,294
Previous 4 weeks (24 December 2025 To 23 January 2026)	6.50	7.45	6.50	7.25	112,073,037	794,772,569
Daily Historical Data
20 February 2026	8.00	8.05	7.85	7.90	8,346,051	66,135,575
19 February 2026	7.85	8.15	7.75	8.05	13,693,840	109,580,317
18 February 2026	7.75	7.90	7.70	7.85	7,529,568	59,037,211
17 February 2026	7.70	7.75	7.50	7.70	14,284,162	109,384,515
16 February 2026	7.45	7.60	7.40	7.60	12,259,098	92,226,652
13 February 2026	7.30	7.45	7.30	7.40	4,234,190	31,201,070
12 February 2026	7.15	7.35	7.15	7.30	4,594,876	33,477,441
11 February 2026	7.25	7.30	7.20	7.20	1,992,056	14,390,446
10 February 2026	7.20	7.30	7.20	7.30	4,964,189	35,853,967
09 February 2026	7.15	7.25	7.10	7.25	5,419,876	38,903,598
06 February 2026	7.15	7.15	7.00	7.05	8,314,716	58,714,482
05 February 2026	7.15	7.20	7.10	7.15	5,056,751	36,164,901
04 February 2026	7.30	7.30	7.10	7.15	7,259,165	52,090,009
03 February 2026	7.20	7.40	7.10	7.35	10,055,244	73,450,751
02 February 2026	7.10	7.20	7.10	7.15	3,853,570	27,564,485
30 January 2026	7.15	7.20	7.05	7.15	4,917,999	35,029,455
29 January 2026	7.15	7.25	7.15	7.15	3,241,476	23,249,862
28 January 2026	7.25	7.25	7.10	7.15	3,822,710	27,422,293
27 January 2026	7.20	7.25	7.15	7.20	2,465,180	17,732,705
26 January 2026	7.15	7.30	7.15	7.20	2,774,252	20,027,351
23 January 2026	7.30	7.40	7.20	7.25	5,104,985	37,271,708
22 January 2026	7.40	7.45	7.25	7.30	8,290,503	60,692,657
21 January 2026	7.25	7.45	7.20	7.40	12,330,206	91,007,074
20 January 2026	7.15	7.25	7.10	7.20	6,485,835	46,659,199
19 January 2026	7.10	7.20	7.10	7.15	3,664,048	26,253,070
16 January 2026	7.10	7.15	6.95	7.10	5,935,396	41,926,143
15 January 2026	7.20	7.20	7.10	7.10	3,336,788	23,807,528
14 January 2026	7.20	7.25	7.15	7.20	2,810,721	20,163,164
13 January 2026	7.25	7.25	7.10	7.10	2,898,123	20,740,534
12 January 2026	7.25	7.30	7.15	7.25	6,351,228	45,869,102
09 January 2026	7.05	7.25	7.05	7.20	4,631,528	33,381,081
08 January 2026	7.15	7.15	7.05	7.10	6,019,173	42,680,553
07 January 2026	7.20	7.25	7.05	7.20	4,034,698	28,797,918
06 January 2026	7.15	7.25	7.15	7.20	5,505,987	39,617,757
05 January 2026	6.95	7.15	6.85	7.10	10,154,269	71,180,996
30 December 2025	6.70	6.95	6.70	6.90	10,382,118	71,173,374
29 December 2025	6.70	6.75	6.65	6.70	2,970,964	19,908,033
26 December 2025	6.65	6.70	6.55	6.65	3,347,782	22,194,066
25 December 2025	6.60	6.70	6.55	6.65	3,847,610	25,444,371
24 December 2025	6.50	6.60	6.50	6.60	3,971,075	26,004,241
23 December 2025	6.45	6.55	6.40	6.55	4,924,484	32,008,730
22 December 2025	6.35	6.50	6.35	6.40	5,486,271	35,296,262
19 December 2025	6.30	6.35	6.25	6.35	2,773,112	17,447,706
18 December 2025	6.30	6.45	6.25	6.35	4,098,465	26,060,241
17 December 2025	6.30	6.30	6.20	6.25	1,951,853	12,197,958
16 December 2025	6.25	6.30	6.20	6.30	1,111,959	6,946,944
15 December 2025	6.20	6.30	6.15	6.30	1,952,840	12,171,796
12 December 2025	6.20	6.25	6.15	6.20	1,610,290	9,981,563
11 December 2025	6.25	6.30	6.10	6.15	3,445,041	21,243,716
09 December 2025	6.20	6.25	6.20	6.25	984,396	6,142,395
08 December 2025	6.30	6.30	6.20	6.25	1,909,976	11,960,507
04 December 2025	6.30	6.35	6.25	6.30	3,301,553	20,729,540
03 December 2025	6.30	6.35	6.25	6.30	2,418,946	15,227,707
02 December 2025	6.25	6.30	6.20	6.20	3,016,066	18,827,528
01 December 2025	6.20	6.25	6.10	6.20	3,700,409	22,776,006
28 November 2025	6.15	6.25	6.15	6.20	973,535	6,029,524
27 November 2025	6.25	6.25	6.15	6.15	2,877,628	17,804,766
26 November 2025	6.35	6.35	6.25	6.25	1,601,390	10,029,467
25 November 2025	6.30	6.35	6.25	6.30	1,409,767	8,876,907
24 November 2025	6.35	6.40	6.25	6.25	1,789,830	11,252,411

Remark: Volume from SET main board.

Quick Downloads

Set Announcements