Historical Price
Historical price 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) |
77.25 | 78.00 | 69.75 | 72.00 | 70,547,207 | 5,224,432,727 |
|
Previous 4 weeks
(28 Jan 2026 To 24 Feb 2026) |
70.25 | 77.50 | 69.50 | 77.25 | 112,525,231 | 8,168,950,972 |
| Daily Historical Data | ||||||
| 25 Mar 2026 | 73.00 | 74.25 | 72.75 | 74.00 | 4,785,258 | 351,825,690 |
| 24 Mar 2026 | 72.00 | 73.25 | 71.75 | 72.75 | 5,720,614 | 415,586,672 |
| 23 Mar 2026 | 71.50 | 72.00 | 71.25 | 71.50 | 2,356,372 | 168,769,320 |
| 20 Mar 2026 | 72.25 | 72.50 | 71.75 | 72.00 | 4,383,515 | 315,822,612 |
| 19 Mar 2026 | 72.00 | 72.50 | 71.25 | 71.25 | 2,113,776 | 151,736,540 |
| 18 Mar 2026 | 72.50 | 73.25 | 72.25 | 72.75 | 1,720,281 | 125,335,082 |
| 17 Mar 2026 | 72.25 | 72.50 | 71.75 | 72.00 | 840,269 | 60,633,734 |
| 16 Mar 2026 | 72.00 | 72.50 | 71.50 | 71.50 | 2,036,131 | 146,496,589 |
| 13 Mar 2026 | 72.50 | 73.50 | 71.50 | 71.50 | 4,176,769 | 301,964,946 |
| 12 Mar 2026 | 72.25 | 73.00 | 72.00 | 72.75 | 2,651,190 | 192,349,188 |
| 11 Mar 2026 | 72.25 | 72.75 | 71.75 | 72.00 | 3,203,397 | 231,683,468 |
| 10 Mar 2026 | 72.50 | 72.50 | 71.50 | 72.00 | 3,464,720 | 249,151,603 |
| 09 Mar 2026 | 70.00 | 71.50 | 69.75 | 71.25 | 8,394,431 | 591,132,753 |
| 06 Mar 2026 | 72.50 | 73.50 | 72.25 | 72.50 | 3,835,996 | 279,173,258 |
| 05 Mar 2026 | 74.00 | 74.25 | 72.25 | 73.50 | 5,948,114 | 435,729,204 |
| 04 Mar 2026 | 73.50 | 73.75 | 70.75 | 72.50 | 11,808,041 | 848,948,822 |
| 02 Mar 2026 | 76.00 | 77.25 | 75.25 | 75.25 | 7,415,352 | 563,685,669 |
| 27 Feb 2026 | 76.75 | 78.00 | 76.50 | 77.75 | 10,018,101 | 773,275,183 |
| 26 Feb 2026 | 76.00 | 77.00 | 75.50 | 76.50 | 4,629,472 | 354,033,358 |
| 25 Feb 2026 | 77.25 | 77.25 | 75.25 | 76.00 | 11,829,583 | 897,619,409 |
| 24 Feb 2026 | 74.50 | 77.50 | 73.50 | 77.25 | 13,181,001 | 1,002,202,224 |
| 23 Feb 2026 | 74.25 | 74.75 | 73.50 | 74.50 | 5,956,916 | 442,082,463 |
| 20 Feb 2026 | 73.25 | 74.50 | 72.75 | 74.00 | 7,455,794 | 550,391,688 |
| 19 Feb 2026 | 73.75 | 73.75 | 72.50 | 73.25 | 5,743,645 | 420,163,161 |
| 18 Feb 2026 | 72.75 | 73.75 | 72.50 | 73.75 | 3,758,568 | 275,063,996 |
| 17 Feb 2026 | 71.50 | 73.00 | 71.50 | 73.00 | 5,104,950 | 369,369,259 |
| 16 Feb 2026 | 71.75 | 72.25 | 71.00 | 71.75 | 4,168,628 | 298,162,627 |
| 13 Feb 2026 | 71.50 | 72.50 | 71.50 | 72.00 | 2,981,141 | 214,200,935 |
| 12 Feb 2026 | 71.50 | 72.00 | 70.75 | 72.00 | 4,577,534 | 327,512,594 |
| 11 Feb 2026 | 71.75 | 72.25 | 71.25 | 71.50 | 2,710,641 | 194,242,689 |
| 10 Feb 2026 | 73.00 | 73.00 | 71.50 | 71.75 | 4,434,079 | 319,826,561 |
| 09 Feb 2026 | 73.00 | 73.00 | 72.25 | 72.50 | 7,056,091 | 512,161,141 |
| 06 Feb 2026 | 73.00 | 73.50 | 72.25 | 72.50 | 4,471,209 | 325,425,547 |
| 05 Feb 2026 | 71.75 | 73.00 | 71.50 | 73.00 | 4,342,126 | 314,045,957 |
| 04 Feb 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 4,614,774 | 330,285,914 |
| 03 Feb 2026 | 71.75 | 72.75 | 70.50 | 70.50 | 5,963,244 | 427,465,115 |
| 02 Feb 2026 | 71.75 | 72.00 | 70.50 | 71.75 | 8,086,818 | 575,279,047 |
| 30 Jan 2026 | 71.00 | 72.00 | 70.50 | 72.00 | 8,139,028 | 582,929,725 |
| 29 Jan 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 6,664,566 | 470,424,040 |
| 28 Jan 2026 | 70.25 | 70.50 | 69.50 | 70.25 | 3,114,478 | 217,716,289 |
| 27 Jan 2026 | 70.00 | 71.00 | 69.75 | 70.25 | 7,142,287 | 502,439,532 |
| 26 Jan 2026 | 69.75 | 71.00 | 69.50 | 69.75 | 6,934,857 | 486,539,294 |
| 23 Jan 2026 | 70.25 | 70.50 | 69.25 | 69.50 | 3,677,086 | 256,531,173 |
| 22 Jan 2026 | 69.00 | 70.25 | 68.75 | 69.75 | 5,903,197 | 411,998,369 |
| 21 Jan 2026 | 69.00 | 69.50 | 68.50 | 69.00 | 4,611,752 | 318,315,627 |
| 20 Jan 2026 | 69.25 | 71.00 | 69.00 | 69.00 | 11,483,754 | 800,986,042 |
| 19 Jan 2026 | 67.25 | 67.75 | 67.00 | 67.75 | 2,380,806 | 160,495,764 |
| 16 Jan 2026 | 66.50 | 67.00 | 66.00 | 67.00 | 1,887,843 | 125,861,994 |
| 15 Jan 2026 | 66.00 | 66.75 | 66.00 | 66.50 | 1,901,889 | 126,413,977 |
| 14 Jan 2026 | 65.75 | 66.25 | 65.25 | 66.00 | 2,387,956 | 157,103,070 |
| 13 Jan 2026 | 66.50 | 66.50 | 65.25 | 65.50 | 2,273,365 | 149,511,594 |
| 12 Jan 2026 | 67.00 | 67.00 | 66.00 | 66.25 | 2,023,215 | 134,463,638 |
| 09 Jan 2026 | 67.50 | 67.50 | 66.25 | 66.50 | 2,255,790 | 150,503,760 |
| 08 Jan 2026 | 66.25 | 67.50 | 66.00 | 67.50 | 3,680,231 | 245,933,745 |
| 07 Jan 2026 | 67.75 | 68.25 | 66.25 | 66.25 | 3,780,326 | 252,701,435 |
| 06 Jan 2026 | 68.50 | 68.50 | 67.25 | 67.75 | 4,837,148 | 327,536,326 |
| 05 Jan 2026 | 68.00 | 68.75 | 67.50 | 68.75 | 5,490,671 | 374,471,363 |
| 30 Dec 2025 | 67.00 | 68.25 | 67.00 | 68.00 | 5,015,602 | 340,408,182 |
| 29 Dec 2025 | 67.00 | 67.50 | 66.75 | 67.00 | 1,053,150 | 70,664,427 |
| 26 Dec 2025 | 66.50 | 67.50 | 66.25 | 67.25 | 2,638,490 | 176,873,416 |
Remark : Volume from SET main board.