TH EN

Daily Historical Data From 08 Dec 2025 To 06 Mar 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06 Feb 2026 To 19 Feb 2026) 		1.30 1.41 1.29 1.40 934,787 1,283,335
Previous 4 weeks
(09 Jan 2026 To 05 Feb 2026) 		1.37 1.40 1.27 1.30 855,769 1,134,345
Daily Historical Data
06 Mar 2026 1.34 1.36 1.34 1.34 46,200 62,019
05 Mar 2026 1.34 1.34 1.27 1.34 98,300 127,467
04 Mar 2026 1.33 1.41 1.19 1.37 210,100 264,998
02 Mar 2026 1.33 1.40 1.33 1.34 74,416 100,564
27 Feb 2026 1.39 1.40 1.37 1.39 178,400 247,810
26 Feb 2026 1.35 1.40 1.34 1.35 50,600 68,435
25 Feb 2026 1.34 1.37 1.34 1.36 5,000 6,748
24 Feb 2026 1.35 1.36 1.35 1.36 16,000 21,721
23 Feb 2026 1.36 1.36 1.34 1.35 25,702 34,531
20 Feb 2026 1.38 1.39 1.36 1.36 108,705 148,744
19 Feb 2026 1.37 1.41 1.37 1.40 462,602 644,661
18 Feb 2026 1.34 1.38 1.34 1.38 183,101 250,246
17 Feb 2026 1.33 1.37 1.33 1.36 22,200 30,121
16 Feb 2026 1.38 1.38 1.35 1.36 17,300 23,580
13 Feb 2026 1.37 1.38 1.32 1.36 25,300 34,251
12 Feb 2026 1.39 1.39 1.34 1.37 42,300 58,238
11 Feb 2026 1.40 1.40 1.35 1.37 16,100 21,912
10 Feb 2026 1.34 1.36 1.32 1.36 62,705 84,023
09 Feb 2026 1.33 1.34 1.32 1.34 68,279 91,092
06 Feb 2026 1.30 1.33 1.29 1.33 34,900 45,211
05 Feb 2026 1.35 1.35 1.29 1.30 79,576 103,893
04 Feb 2026 1.33 1.33 1.33 1.33 600 798
03 Feb 2026 1.29 1.33 1.28 1.32 116,800 151,053
02 Feb 2026 1.30 1.31 1.30 1.30 29,000 37,713
30 Jan 2026 1.30 1.35 1.30 1.31 40,600 53,497
29 Jan 2026 1.31 1.31 1.30 1.30 102,156 133,473
28 Jan 2026 1.33 1.33 1.30 1.32 17,200 22,639
27 Jan 2026 1.32 1.34 1.32 1.32 25,513 33,812
26 Jan 2026 1.37 1.37 1.32 1.32 26,700 35,786
23 Jan 2026 1.33 1.38 1.31 1.34 74,000 97,478
22 Jan 2026 1.36 1.39 1.34 1.34 38,500 52,119
21 Jan 2026 1.40 1.40 1.34 1.39 54,801 75,494
20 Jan 2026 1.32 1.37 1.32 1.33 63,700 85,650
19 Jan 2026 1.30 1.37 1.30 1.36 38,502 51,930
16 Jan 2026 1.39 1.39 1.35 1.36 15,700 21,435
15 Jan 2026 1.39 1.39 1.36 1.37 20,200 27,864
14 Jan 2026 1.32 1.37 1.32 1.37 65,400 86,948
13 Jan 2026 1.31 1.39 1.31 1.32 7,720 10,340
12 Jan 2026 1.36 1.36 1.31 1.31 16,101 21,097
09 Jan 2026 1.37 1.39 1.27 1.37 23,000 31,326
08 Jan 2026 1.29 1.33 1.29 1.31 18,501 24,186
07 Jan 2026 1.27 1.30 1.27 1.28 159,700 205,549
06 Jan 2026 1.36 1.39 1.27 1.29 84,200 109,504
05 Jan 2026 1.42 1.42 1.36 1.36 77,422 107,498
30 Dec 2025 1.40 1.40 1.35 1.38 18,901 26,121
29 Dec 2025 1.43 1.43 1.35 1.39 44,020 61,376
26 Dec 2025 1.33 1.41 1.33 1.39 116,810 161,393
25 Dec 2025 1.29 1.45 1.28 1.36 76,377 105,560
24 Dec 2025 1.30 1.30 1.29 1.29 24,002 31,140
23 Dec 2025 1.27 1.30 1.27 1.30 12,100 15,570
22 Dec 2025 1.30 1.30 1.30 1.30 100 130
19 Dec 2025 1.36 1.36 1.26 1.27 224,900 285,886
18 Dec 2025 1.28 1.28 1.27 1.28 10,500 13,369
17 Dec 2025 1.26 1.30 1.26 1.30 11,043 14,319
16 Dec 2025 1.26 1.30 1.26 1.30 600 760
15 Dec 2025 1.28 1.31 1.27 1.31 198,200 254,055
12 Dec 2025 1.27 1.30 1.27 1.30 54,500 70,264
11 Dec 2025 1.27 1.28 1.27 1.27 35,138 44,791
09 Dec 2025 1.30 1.30 1.28 1.28 44,800 57,804
08 Dec 2025 1.28 1.29 1.24 1.28 58,901 74,859

Remark : Volume from SET main board.