Historical Price

Filter Dates

From:

To:

From : 16 December 2025 To 13 March 2026

Date	Open	High	Low	Close	Volume (Shares)	Value (Baht)
Summary
Recent 2 weeks (13 February 2026 To 26 February 2026)	7.30	8.15	7.30	7.90	79,781,351	620,711,502
Previous 4 weeks (16 January 2026 To 12 February 2026)	7.10	7.45	6.95	7.30	110,543,033	797,881,597
Daily Historical Data
13 March 2026	7.45	7.50	7.30	7.35	6,099,388	44,895,117
12 March 2026	7.55	7.60	7.35	7.45	8,038,256	59,916,609
11 March 2026	7.55	7.70	7.45	7.50	8,548,821	64,697,246
10 March 2026	7.45	7.50	7.35	7.40	4,915,218	36,455,634
09 March 2026	7.20	7.45	7.15	7.45	10,935,771	79,927,266
06 March 2026	7.60	7.75	7.50	7.50	6,346,416	48,298,581
05 March 2026	7.75	7.80	7.40	7.60	12,859,783	97,361,269
04 March 2026	8.10	8.15	7.25	7.55	26,268,126	200,505,666
02 March 2026	8.10	8.25	7.90	7.90	26,211,043	211,435,799
27 February 2026	7.75	7.85	7.50	7.85	14,640,616	113,034,860
26 February 2026	7.85	7.95	7.80	7.90	3,822,927	30,102,328
25 February 2026	8.00	8.05	7.90	7.90	3,891,931	30,873,692
24 February 2026	7.80	8.00	7.70	8.00	5,415,688	42,655,422
23 February 2026	7.95	8.00	7.70	7.85	6,303,896	49,514,720
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

Remark: Volume from SET main board.

Quick Downloads

Set Announcements