24 November 2025 To 20 February 2026
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Summary | ||||||
|
Previous 2 weeks
( 26 January 2026 To 06 February 2026 ) |
5.55 | 5.80 | 5.45 | 5.45 | 545,942 | 3,046,094 |
|
Previous 4 weeks
( 24 December 2025 To 23 January 2026 ) |
5.80 | 5.85 | 5.20 | 5.70 | 690,094 | 3,757,332 |
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Daily historical data | ||||||
| 20 February 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 37,924 | 237,574 |
| 19 February 2026 | 6.05 | 6.50 | 6.05 | 6.50 | 113,701 | 718,171 |
| 18 February 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 22,315 | 132,693 |
| 17 February 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 42,700 | 247,950 |
| 16 February 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 1,602 | 9,236 |
| 13 February 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 36,500 | 205,365 |
| 12 February 2026 | 5.75 | 5.75 | 5.60 | 5.75 | 27,900 | 158,980 |
| 11 February 2026 | 5.65 | 5.75 | 5.60 | 5.75 | 34,602 | 195,831 |
| 10 February 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 18,200 | 100,780 |
| 09 February 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 33,700 | 184,650 |
| 06 February 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 23,703 | 129,361 |
| 05 February 2026 | 5.50 | 5.70 | 5.45 | 5.60 | 11,838 | 65,613 |
| 04 February 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 67,200 | 369,655 |
| 03 February 2026 | 5.50 | 5.70 | 5.50 | 5.60 | 300,700 | 1,680,440 |
| 02 February 2026 | 5.75 | 5.75 | 5.50 | 5.60 | 20,900 | 116,015 |
| 30 January 2026 | 5.70 | 5.80 | 5.60 | 5.80 | 37,500 | 214,510 |
| 29 January 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5,000 | 28,200 |
| 28 January 2026 | 5.50 | 5.75 | 5.50 | 5.65 | 46,400 | 260,735 |
| 27 January 2026 | 5.60 | 5.65 | 5.50 | 5.60 | 18,301 | 101,580 |
| 26 January 2026 | 5.55 | 5.65 | 5.50 | 5.65 | 14,400 | 79,985 |
| 23 January 2026 | 5.65 | 5.70 | 5.55 | 5.70 | 7,600 | 42,330 |
| 22 January 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 10,600 | 59,945 |
| 21 January 2026 | 5.55 | 5.75 | 5.55 | 5.70 | 60,500 | 341,015 |
| 20 January 2026 | 5.60 | 5.65 | 5.50 | 5.65 | 13,300 | 73,470 |
| 19 January 2026 | 5.40 | 5.70 | 5.30 | 5.70 | 41,619 | 230,347 |
| 16 January 2026 | 5.45 | 5.50 | 5.25 | 5.40 | 34,104 | 183,057 |
| 15 January 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 12,205 | 65,907 |
| 14 January 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 1,305 | 7,003 |
| 13 January 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 4,512 | 24,208 |
| 12 January 2026 | 5.35 | 5.45 | 5.30 | 5.30 | 31,600 | 168,880 |
| 09 January 2026 | 5.40 | 5.45 | 5.25 | 5.45 | 25,800 | 137,670 |
| 08 January 2026 | 5.40 | 5.55 | 5.35 | 5.40 | 25,706 | 139,982 |
| 07 January 2026 | 5.75 | 5.75 | 5.20 | 5.40 | 262,317 | 1,388,714 |
| 06 January 2026 | 5.75 | 5.85 | 5.60 | 5.75 | 49,301 | 282,130 |
| 05 January 2026 | 5.70 | 5.80 | 5.65 | 5.75 | 19,400 | 110,315 |
| 30 December 2025 | 5.70 | 5.80 | 5.25 | 5.75 | 52,600 | 290,590 |
| 29 December 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 103 | 602 |
| 26 December 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 2,500 | 14,450 |
| 25 December 2025 | 5.75 | 5.85 | 5.50 | 5.80 | 27,922 | 155,517 |
| 24 December 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 7,100 | 41,200 |
| 23 December 2025 | 5.70 | 5.85 | 5.65 | 5.80 | 13,500 | 77,935 |
| 22 December 2025 | 5.80 | 5.80 | 5.65 | 5.80 | 6,100 | 35,020 |
| 19 December 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 4,013 | 22,864 |
| 18 December 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 14,101 | 79,765 |
| 17 December 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 200 | 1,160 |
| 16 December 2025 | 5.85 | 5.85 | 5.60 | 5.80 | 5,808 | 32,916 |
| 15 December 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 1,000 | 5,800 |
| 12 December 2025 | 5.80 | 5.85 | 5.65 | 5.85 | 12,906 | 74,739 |
| 11 December 2025 | 5.75 | 5.85 | 5.70 | 5.80 | 25,700 | 147,295 |
| 09 December 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 10,000 | 57,015 |
| 08 December 2025 | 5.80 | 5.80 | 5.65 | 5.80 | 403 | 2,317 |
| 04 December 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 800 | 4,675 |
| 03 December 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 1,500 | 8,700 |
| 02 December 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 900 | 5,175 |
| 01 December 2025 | 5.80 | 5.80 | 5.65 | 5.80 | 11,403 | 65,972 |
| 28 November 2025 | 5.60 | 5.85 | 5.60 | 5.80 | 22,202 | 127,721 |
| 27 November 2025 | 5.65 | 5.80 | 5.55 | 5.80 | 3,100 | 17,425 |
| 26 November 2025 | 5.70 | 5.80 | 5.65 | 5.80 | 905 | 5,154 |
| 25 November 2025 | 5.75 | 5.80 | 5.70 | 5.80 | 2,000 | 11,465 |
| 24 November 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 2,500 | 14,470 |
Remark : Volume from SET main board.