Stock Quotes
Historical Price
Investment Calculator

Filter Dates

Historical price from : Nov, 17 2025 To Feb, 13 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19/01/2026 To 30/01/2026)		 100.00 100.00 95.75 96.50 7,030,330 685,252,034
Previous 4 weeks
(17/12/2025 To 16/01/2026)		 100.00 107.50 96.00 100.00 9,105,812 915,699,520
Daily Historical Data
13 Feb 2026 100.00 100.00 97.75 99.00 1,508,954 149,198,515
12 Feb 2026 97.25 101.50 97.25 101.00 1,490,507 148,333,935
11 Feb 2026 98.50 99.00 97.00 97.25 1,122,000 109,891,444
10 Feb 2026 99.00 99.00 97.75 99.00 998,980 98,424,757
09 Feb 2026 96.75 100.50 96.50 99.00 1,703,054 167,869,127
06 Feb 2026 97.00 97.00 95.25 95.50 910,697 87,181,971
05 Feb 2026 95.25 97.25 95.25 96.75 997,797 96,133,026
04 Feb 2026 96.00 96.00 95.00 95.50 627,248 59,793,141
03 Feb 2026 95.25 96.50 95.00 96.00 927,517 88,790,184
02 Feb 2026 96.00 96.25 95.00 95.00 643,416 61,528,712
30 Jan 2026 96.25 96.50 96.00 96.50 587,477 56,535,725
29 Jan 2026 96.50 97.00 95.75 96.25 703,189 67,597,042
28 Jan 2026 98.25 98.25 96.75 96.75 719,580 69,963,868
27 Jan 2026 98.00 98.75 97.50 98.00 775,835 76,117,539
26 Jan 2026 97.50 98.00 97.00 98.00 360,142 35,086,167
23 Jan 2026 97.00 98.00 97.00 97.75 477,568 46,460,398
22 Jan 2026 99.00 99.25 96.75 97.00 926,514 90,428,086
21 Jan 2026 98.00 99.25 97.00 99.25 995,988 97,711,751
20 Jan 2026 98.00 98.50 97.00 98.00 810,908 79,262,596
19 Jan 2026 100.00 100.00 97.50 98.00 673,129 66,088,862
16 Jan 2026 98.25 100.50 97.25 100.00 634,439 62,744,764
15 Jan 2026 97.00 98.50 96.75 98.50 706,794 69,078,391
14 Jan 2026 96.00 97.50 96.00 97.00 432,714 41,778,715
13 Jan 2026 96.75 97.50 96.00 96.25 401,199 38,826,280
12 Jan 2026 98.50 98.50 96.50 98.00 440,514 42,905,990
09 Jan 2026 99.25 99.50 97.25 98.50 657,632 64,840,326
08 Jan 2026 98.75 100.50 98.00 99.25 1,025,413 101,588,493
07 Jan 2026 102.00 103.00 101.50 102.50 226,801 23,147,191
06 Jan 2026 103.50 104.00 102.00 102.00 475,941 48,804,954
05 Jan 2026 107.00 107.00 102.50 102.50 1,082,262 112,480,850
30 Dec 2025 103.50 107.50 103.50 107.50 495,064 52,510,100
29 Dec 2025 101.50 106.00 101.00 103.50 599,610 61,925,261
26 Dec 2025 101.50 101.50 100.50 100.50 138,213 13,904,275
25 Dec 2025 103.00 103.00 101.00 101.50 85,886 8,753,162
24 Dec 2025 103.00 103.00 101.50 102.00 68,635 6,996,940
23 Dec 2025 101.00 102.50 100.50 102.50 294,649 30,029,544
22 Dec 2025 100.50 101.50 100.00 101.00 249,215 25,118,010
19 Dec 2025 99.75 102.00 99.75 101.50 347,027 35,087,692
18 Dec 2025 101.50 101.50 99.00 99.50 237,751 23,839,429
17 Dec 2025 100.00 102.50 99.75 101.50 506,053 51,339,153
16 Dec 2025 101.00 101.50 99.00 99.75 109,884 10,983,218
15 Dec 2025 100.50 101.50 99.25 100.00 241,570 24,169,662
12 Dec 2025 97.00 100.50 96.50 100.00 289,797 28,780,583
11 Dec 2025 96.75 97.25 96.00 97.00 97,321 9,425,018
09 Dec 2025 96.00 96.50 96.00 96.00 48,334 4,651,160
08 Dec 2025 96.00 97.75 95.75 96.25 270,550 26,139,118
04 Dec 2025 96.25 96.50 95.50 95.75 120,828 11,585,251
03 Dec 2025 96.50 96.75 95.50 96.25 138,722 13,324,954
02 Dec 2025 97.25 97.25 95.50 95.75 222,141 21,309,336
01 Dec 2025 96.00 98.00 95.75 97.00 233,477 22,664,192
28 Nov 2025 95.25 96.50 95.25 96.00 81,342 7,799,235
27 Nov 2025 95.00 95.75 94.50 94.75 186,585 17,688,399
26 Nov 2025 96.50 96.50 94.75 95.25 185,043 17,640,205
25 Nov 2025 95.50 96.75 95.50 96.25 165,963 16,001,050
24 Nov 2025 94.50 96.75 94.25 95.50 245,920 23,596,380
21 Nov 2025 97.50 97.50 94.25 95.50 333,472 31,732,568
20 Nov 2025 95.50 97.50 95.25 97.50 398,521 38,413,851
19 Nov 2025 95.75 95.75 93.50 95.00 672,293 63,346,821
18 Nov 2025 97.50 98.00 95.75 96.00 268,681 25,952,771
17 Nov 2025 97.75 98.25 97.25 97.50 167,508 16,368,899

Remark : Volume from SET main board.