Daily Historical Data
From
26 Dec 2025
To
25 Mar 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (25 Feb 2026 To 11 Mar 2026) |
21.20 | 21.50 | 16.20 | 17.50 | 177,982,178 | 3,296,339,334 |
| Previous 4 weeks (28 Jan 2026 To 24 Feb 2026) |
20.70 | 21.70 | 19.00 | 21.10 | 324,472,635 | 6,620,810,478 |
| Daily Historical Data | ||||||
| 25 Mar 2026 | 18.60 | 19.70 | 18.60 | 19.50 | 31,583,613 | 607,948,242 |
| 24 Mar 2026 | 18.40 | 18.60 | 17.90 | 18.20 | 21,738,826 | 397,974,890 |
| 23 Mar 2026 | 17.60 | 18.20 | 17.50 | 18.10 | 11,436,896 | 205,102,329 |
| 20 Mar 2026 | 18.10 | 18.60 | 17.60 | 18.30 | 14,853,134 | 270,173,608 |
| 19 Mar 2026 | 18.20 | 18.50 | 17.60 | 17.60 | 12,099,175 | 216,906,500 |
| 18 Mar 2026 | 18.80 | 19.20 | 18.20 | 18.50 | 26,844,897 | 499,292,902 |
| 17 Mar 2026 | 17.60 | 19.10 | 17.60 | 18.50 | 37,339,988 | 692,142,777 |
| 16 Mar 2026 | 17.60 | 17.60 | 17.20 | 17.30 | 8,239,502 | 143,385,599 |
| 13 Mar 2026 | 17.60 | 17.70 | 17.30 | 17.40 | 12,956,267 | 226,537,122 |
| 12 Mar 2026 | 17.30 | 18.10 | 17.20 | 17.90 | 12,677,025 | 224,680,165 |
| 11 Mar 2026 | 17.80 | 18.50 | 17.50 | 17.50 | 22,727,177 | 408,519,897 |
| 10 Mar 2026 | 17.90 | 18.00 | 17.50 | 17.70 | 13,140,576 | 233,295,522 |
| 09 Mar 2026 | 16.60 | 17.30 | 16.20 | 17.30 | 20,355,681 | 341,607,988 |
| 06 Mar 2026 | 17.50 | 18.10 | 17.50 | 18.00 | 9,804,598 | 174,498,795 |
| 05 Mar 2026 | 18.00 | 18.10 | 17.50 | 17.80 | 21,929,791 | 391,024,802 |
| 04 Mar 2026 | 17.50 | 17.80 | 16.50 | 17.40 | 26,520,782 | 455,064,239 |
| 02 Mar 2026 | 20.00 | 20.00 | 18.70 | 19.00 | 23,224,184 | 447,086,397 |
| 27 Feb 2026 | 20.70 | 20.90 | 20.50 | 20.60 | 10,036,550 | 207,023,771 |
| 26 Feb 2026 | 21.20 | 21.20 | 20.70 | 20.70 | 11,922,089 | 248,386,675 |
| 25 Feb 2026 | 21.20 | 21.50 | 21.00 | 21.20 | 18,320,750 | 389,831,248 |
| 24 Feb 2026 | 20.90 | 21.10 | 20.70 | 21.10 | 9,653,176 | 202,244,482 |
| 23 Feb 2026 | 20.90 | 21.60 | 20.40 | 21.00 | 34,640,474 | 731,648,668 |
| 20 Feb 2026 | 21.60 | 21.70 | 20.60 | 20.70 | 23,529,768 | 494,900,701 |
| 19 Feb 2026 | 20.60 | 21.50 | 20.60 | 21.50 | 28,726,974 | 608,820,371 |
| 18 Feb 2026 | 20.50 | 20.80 | 20.40 | 20.60 | 11,212,934 | 230,682,308 |
| 17 Feb 2026 | 20.50 | 20.60 | 20.00 | 20.40 | 18,972,455 | 385,067,187 |
| 16 Feb 2026 | 20.80 | 20.80 | 20.30 | 20.60 | 8,141,797 | 166,754,860 |
| 13 Feb 2026 | 20.90 | 21.20 | 20.70 | 20.80 | 7,009,904 | 146,678,448 |
| 12 Feb 2026 | 20.20 | 21.00 | 20.00 | 21.00 | 14,745,546 | 304,372,128 |
| 11 Feb 2026 | 20.70 | 20.80 | 20.10 | 20.30 | 8,407,881 | 171,321,438 |
| 10 Feb 2026 | 20.80 | 20.80 | 20.40 | 20.70 | 8,789,902 | 181,281,573 |
| 09 Feb 2026 | 20.40 | 20.80 | 20.30 | 20.60 | 16,277,630 | 334,309,308 |
| 06 Feb 2026 | 19.70 | 20.40 | 19.60 | 20.10 | 10,335,790 | 207,738,406 |
| 05 Feb 2026 | 20.00 | 20.10 | 19.60 | 19.80 | 7,520,880 | 148,943,512 |
| 04 Feb 2026 | 19.80 | 20.10 | 19.70 | 19.90 | 6,646,982 | 132,445,192 |
| 03 Feb 2026 | 20.10 | 20.40 | 19.60 | 19.70 | 17,373,917 | 346,311,581 |
| 02 Feb 2026 | 19.60 | 20.20 | 19.50 | 19.80 | 8,928,559 | 176,821,412 |
| 30 Jan 2026 | 19.70 | 20.00 | 19.50 | 20.00 | 9,609,444 | 190,136,383 |
| 29 Jan 2026 | 20.10 | 20.20 | 19.00 | 19.90 | 34,892,764 | 682,396,683 |
| 28 Jan 2026 | 20.70 | 20.70 | 19.40 | 20.20 | 39,055,858 | 777,935,837 |
| 27 Jan 2026 | 20.40 | 20.90 | 20.30 | 20.80 | 12,454,747 | 257,021,072 |
| 26 Jan 2026 | 20.70 | 20.80 | 20.20 | 20.50 | 7,598,330 | 155,422,921 |
| 23 Jan 2026 | 20.70 | 20.80 | 20.50 | 20.60 | 5,876,071 | 121,206,394 |
| 22 Jan 2026 | 20.90 | 21.20 | 20.20 | 20.50 | 12,524,159 | 258,590,694 |
| 21 Jan 2026 | 20.90 | 21.20 | 20.70 | 21.00 | 15,734,169 | 323,583,957 |
| 20 Jan 2026 | 20.80 | 21.10 | 20.80 | 20.90 | 11,735,645 | 245,855,236 |
| 19 Jan 2026 | 20.90 | 21.30 | 20.70 | 20.90 | 21,517,234 | 451,647,443 |
| 16 Jan 2026 | 20.30 | 21.10 | 20.30 | 20.70 | 22,827,709 | 471,881,729 |
| 15 Jan 2026 | 18.90 | 20.70 | 18.90 | 20.50 | 37,166,788 | 748,663,422 |
| 14 Jan 2026 | 18.80 | 19.30 | 18.80 | 19.00 | 8,376,656 | 159,651,713 |
| 13 Jan 2026 | 18.60 | 19.10 | 18.50 | 19.00 | 17,593,067 | 331,748,599 |
| 12 Jan 2026 | 18.70 | 18.70 | 18.30 | 18.60 | 7,216,999 | 133,638,612 |
| 09 Jan 2026 | 18.30 | 18.70 | 18.20 | 18.60 | 7,983,534 | 147,877,461 |
| 08 Jan 2026 | 18.20 | 18.60 | 18.10 | 18.30 | 12,222,151 | 224,579,240 |
| 07 Jan 2026 | 17.40 | 18.60 | 17.40 | 18.40 | 25,748,829 | 468,600,207 |
| 06 Jan 2026 | 16.90 | 17.50 | 16.60 | 17.20 | 16,707,755 | 287,511,953 |
| 05 Jan 2026 | 17.30 | 17.40 | 16.70 | 16.80 | 8,792,567 | 149,583,036 |
| 30 Dec 2025 | 17.20 | 17.30 | 16.90 | 17.10 | 9,329,705 | 159,718,261 |
| 29 Dec 2025 | 17.10 | 17.30 | 17.00 | 17.20 | 6,357,623 | 108,798,933 |
| 26 Dec 2025 | 17.00 | 17.50 | 16.80 | 17.20 | 5,589,808 | 95,682,648 |
Source: SET main board
