Historical Price

Historical Price from 05 Jan 2026 To 30 Mar 2026

Date	Open	High	Low	Close	Volume (Shares)	Value (Baht)
Summary
Recent 2 weeks (02 Mar 2026 To 16 Mar 2026)	56.50	56.75	45.00	46.25	233,310,855	11,396,088,954
Previous 4 weeks (02 Feb 2026 To 27 Feb 2026)	42.50	56.50	41.50	54.75	366,275,662	18,329,841,860
Daily Historical Data
30 Mar 2026	49.25	50.75	49.25	50.25	24,598,724	1,234,484,991
27 Mar 2026	48.50	49.50	48.00	48.50	15,455,205	753,912,393
26 Mar 2026	48.25	49.25	47.75	48.25	21,818,599	1,061,465,066
25 Mar 2026	47.00	48.25	46.75	47.75	23,394,717	1,111,135,842
24 Mar 2026	45.50	47.50	45.25	46.75	32,274,941	1,511,421,303
23 Mar 2026	45.00	46.00	44.50	44.50	15,708,923	707,690,847
20 Mar 2026	46.00	46.50	45.25	45.75	33,042,990	1,514,444,058
19 Mar 2026	46.00	47.75	46.00	46.00	26,145,181	1,218,677,710
18 Mar 2026	48.50	48.50	47.00	47.00	23,893,469	1,135,377,190
17 Mar 2026	46.25	47.25	44.50	46.75	32,902,962	1,508,847,484
16 Mar 2026	48.50	48.75	45.75	46.25	19,316,004	909,771,730
13 Mar 2026	49.50	49.75	48.25	48.25	20,094,658	980,739,161
12 Mar 2026	48.00	49.75	47.75	49.50	20,913,539	1,029,152,010
11 Mar 2026	48.00	48.50	47.25	47.25	12,442,207	596,019,023
10 Mar 2026	47.25	48.50	47.25	48.00	15,343,137	732,327,129
09 Mar 2026	46.50	46.75	45.00	46.50	30,480,187	1,400,502,153
06 Mar 2026	49.50	49.75	48.00	49.00	19,045,271	928,032,628
05 Mar 2026	50.00	50.00	48.00	49.75	24,277,495	1,195,398,356
04 Mar 2026	47.25	49.25	46.25	48.75	35,432,956	1,700,767,900
02 Mar 2026	56.50	56.75	51.75	52.50	35,965,401	1,923,378,864
27 Feb 2026	52.75	54.75	52.00	54.75	20,404,992	1,093,076,203
26 Feb 2026	54.75	55.00	52.50	52.75	17,772,345	944,931,024
25 Feb 2026	54.50	55.25	53.75	54.25	21,295,948	1,159,492,394
24 Feb 2026	54.00	56.50	53.75	55.25	30,586,968	1,688,275,183
23 Feb 2026	53.25	54.00	53.00	53.75	13,905,337	745,050,136
20 Feb 2026	52.75	53.25	52.25	53.00	10,847,003	572,126,048
19 Feb 2026	51.50	53.25	51.50	53.00	29,052,467	1,524,048,977
18 Feb 2026	51.50	51.75	50.50	50.75	12,621,527	641,029,386
17 Feb 2026	51.25	51.75	50.75	51.50	11,959,363	612,429,339
16 Feb 2026	51.75	52.50	51.00	51.50	9,617,795	494,890,833
13 Feb 2026	51.25	52.25	51.00	51.50	14,179,625	731,375,036
12 Feb 2026	50.00	51.50	50.00	51.50	15,072,080	770,329,291
11 Feb 2026	50.25	50.25	49.50	50.00	12,456,489	620,394,901
10 Feb 2026	48.75	50.25	48.50	50.25	26,895,519	1,334,224,200
09 Feb 2026	48.25	48.75	47.75	48.25	15,887,974	766,939,747
06 Feb 2026	45.25	48.00	45.25	47.75	20,854,958	980,969,732
05 Feb 2026	45.00	45.75	44.25	45.50	24,856,615	1,121,759,045
04 Feb 2026	43.00	45.75	43.00	45.50	26,055,513	1,167,821,809
03 Feb 2026	42.75	43.25	42.50	42.75	12,513,230	537,027,996
02 Feb 2026	42.50	43.25	41.50	42.50	19,439,914	823,650,580
30 Jan 2026	42.75	43.25	42.00	42.75	10,363,428	439,841,553
29 Jan 2026	42.75	43.50	42.50	42.75	11,180,487	478,719,481
28 Jan 2026	42.50	43.25	42.25	42.50	17,538,255	752,526,121
27 Jan 2026	42.25	42.50	41.75	42.25	11,369,046	479,952,102
26 Jan 2026	42.50	43.00	41.75	42.25	10,899,382	460,443,109
23 Jan 2026	41.50	42.25	41.50	42.00	12,719,481	533,962,020
22 Jan 2026	42.00	42.50	40.75	41.00	20,129,127	830,290,141
21 Jan 2026	40.25	42.25	40.00	42.00	36,052,704	1,497,427,349
20 Jan 2026	40.00	40.25	39.50	39.50	12,632,032	503,101,124
19 Jan 2026	39.75	40.25	39.50	39.75	8,940,829	355,189,946
16 Jan 2026	40.00	40.00	38.75	39.75	14,206,322	558,610,310
15 Jan 2026	38.50	40.25	38.50	39.75	18,269,287	724,172,376
14 Jan 2026	39.00	39.25	38.50	38.50	11,048,204	429,047,517
13 Jan 2026	39.00	39.25	38.00	38.50	11,749,010	450,927,792
12 Jan 2026	39.50	39.75	38.75	39.00	10,807,846	421,798,962
09 Jan 2026	39.50	40.00	39.50	39.50	9,582,256	379,950,790
08 Jan 2026	38.75	39.50	38.25	39.25	8,642,054	337,247,907
07 Jan 2026	39.50	39.50	38.50	39.25	16,842,602	654,922,849
06 Jan 2026	37.75	39.50	37.75	39.25	33,479,359	1,303,036,138
05 Jan 2026	36.50	37.50	36.25	37.25	19,594,990	726,151,563

Remark:

Volume from SET main board.