TH
Stock Information

Stock Information

Historical Price

Filter Dates

From : 23 Sep 2025 To 19 Dec 2025
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Nov 2025 To 03 Dec 2025) 		12.40 13.70 11.80 13.30 32,680,623 416,279,142
Previous 4 weeks
(22 Oct 2025 To 19 Nov 2025) 		12.30 13.60 12.20 12.30 43,733,476 560,940,812
Daily Historical Data
19 Dec 2025 13.40 13.60 13.30 13.50 1,655,938 22,273,978
18 Dec 2025 13.60 13.70 13.30 13.40 2,550,757 34,434,717
17 Dec 2025 13.50 13.80 13.30 13.70 2,551,880 34,604,528
16 Dec 2025 13.80 13.80 13.30 13.50 1,877,048 25,286,662
15 Dec 2025 13.60 13.80 13.30 13.80 2,479,034 33,506,532
12 Dec 2025 13.30 13.60 13.30 13.50 1,272,604 17,157,900
11 Dec 2025 13.50 13.70 13.30 13.40 2,341,962 31,626,180
09 Dec 2025 13.30 13.70 13.30 13.60 2,436,519 32,787,704
08 Dec 2025 13.20 13.50 13.10 13.30 2,460,029 32,562,004
04 Dec 2025 13.30 13.50 13.20 13.30 1,780,289 23,805,710
03 Dec 2025 13.30 13.50 13.20 13.30 1,369,751 18,254,251
02 Dec 2025 13.20 13.70 13.10 13.40 4,705,677 62,825,560
01 Dec 2025 12.90 13.30 12.90 13.20 2,101,865 27,723,941
28 Nov 2025 13.00 13.30 12.80 13.00 3,075,669 40,210,313
27 Nov 2025 13.00 13.10 12.80 12.90 3,808,263 49,425,400
26 Nov 2025 12.30 13.00 12.20 12.90 5,584,802 71,192,583
25 Nov 2025 12.20 12.40 12.00 12.30 4,438,238 54,302,844
24 Nov 2025 12.10 12.40 12.10 12.10 3,823,773 46,619,254
21 Nov 2025 12.30 12.30 11.80 12.00 2,835,197 34,137,284
20 Nov 2025 12.40 12.50 12.30 12.30 937,388 11,587,712
19 Nov 2025 12.90 12.90 12.20 12.30 4,869,516 60,379,694
18 Nov 2025 12.80 13.00 12.80 13.00 1,492,525 19,253,845
17 Nov 2025 13.20 13.30 12.70 12.90 3,802,075 49,181,124
14 Nov 2025 12.90 13.60 12.80 13.10 6,810,046 89,538,688
13 Nov 2025 12.60 12.80 12.30 12.40 1,559,014 19,489,734
12 Nov 2025 12.80 12.80 12.40 12.60 1,623,720 20,367,772
11 Nov 2025 12.80 13.10 12.70 12.80 1,234,619 15,866,263
10 Nov 2025 12.60 12.90 12.40 12.90 1,264,912 16,062,654
07 Nov 2025 12.70 12.80 12.50 12.60 702,558 8,866,236
06 Nov 2025 13.00 13.10 12.70 12.70 1,450,995 18,550,486
05 Nov 2025 13.10 13.20 12.90 12.90 1,618,364 21,072,265
04 Nov 2025 13.30 13.40 13.00 13.30 2,168,944 28,722,026
03 Nov 2025 12.80 13.30 12.80 13.30 2,923,764 38,338,311
31 Oct 2025 13.10 13.10 12.90 12.90 668,875 8,686,525
30 Oct 2025 12.90 13.10 12.80 13.10 1,195,218 15,549,763
29 Oct 2025 12.90 13.00 12.80 13.00 1,276,452 16,516,901
28 Oct 2025 12.90 13.00 12.70 12.80 1,989,652 25,536,503
27 Oct 2025 12.50 13.00 12.50 12.90 2,629,626 33,860,920
24 Oct 2025 12.30 12.60 12.20 12.50 1,808,118 22,473,933
22 Oct 2025 12.30 12.50 12.20 12.30 2,644,483 32,627,169
21 Oct 2025 12.40 12.40 12.10 12.20 2,378,917 29,091,857
20 Oct 2025 12.60 12.80 12.20 12.30 2,601,450 32,510,347
17 Oct 2025 12.80 12.90 12.40 12.80 3,511,203 44,144,818
16 Oct 2025 13.50 13.50 12.70 12.70 3,932,155 50,884,710
15 Oct 2025 13.20 13.90 13.20 13.90 8,218,722 113,379,718
14 Oct 2025 13.60 13.70 13.10 13.10 2,959,051 39,657,626
10 Oct 2025 13.60 13.80 13.50 13.50 2,196,052 29,931,908
09 Oct 2025 13.70 14.10 13.50 13.60 4,053,002 55,778,097
08 Oct 2025 13.40 13.90 13.40 13.60 2,215,433 30,335,720
07 Oct 2025 12.90 13.60 12.90 13.50 1,938,642 25,930,822
06 Oct 2025 13.20 13.20 12.90 13.00 2,156,135 28,164,291
03 Oct 2025 13.50 13.50 13.20 13.30 1,025,152 13,662,247
02 Oct 2025 13.30 13.60 13.20 13.50 1,325,944 17,823,520
01 Oct 2025 13.70 13.70 13.20 13.20 1,667,273 22,245,807
30 Sep 2025 14.00 14.00 13.50 13.60 2,093,466 28,614,267
29 Sep 2025 14.00 14.40 14.00 14.10 1,779,535 25,091,982
26 Sep 2025 14.10 14.20 13.90 14.00 1,444,614 20,281,098
25 Sep 2025 14.00 14.20 14.00 14.10 1,237,876 17,461,116
24 Sep 2025 14.00 14.10 13.90 13.90 837,537 11,699,892
23 Sep 2025 14.30 14.30 14.00 14.00 1,892,573 26,692,543

Remark : Volume from SET main board.