Th En
Email This  Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 08, 2025 to Mar 06, 2026

Date Open High Low Close Volume
Summary
Previous 2 weeks
(06/02/2026 to 19/02/2026)		 52.00 59.00 51.75 56.25 488,116,028
Previous 4 weeks
(09/01/2026 to 05/02/2026)		 51.25 53.50 49.75 51.75 479,869,813
Daily Historical Data
06/03/2026 50.00 51.00 49.50 50.50 39,003,319
05/03/2026 50.50 51.00 49.50 51.00 76,213,217
04/03/2026 50.00 50.25 45.00 48.50 130,405,538
02/03/2026 51.25 52.75 51.25 51.50 55,430,513
27/02/2026 54.25 55.50 53.75 54.50 56,964,708
26/02/2026 53.00 54.50 52.75 54.50 43,460,208
25/02/2026 52.75 53.50 51.75 53.25 66,157,969
24/02/2026 53.25 53.25 51.00 52.25 105,336,797
23/02/2026 56.50 57.25 52.75 53.50 90,691,206
20/02/2026 56.25 56.50 56.00 56.50 18,684,716
19/02/2026 56.75 57.00 56.25 56.25 38,816,436
18/02/2026 56.50 56.75 56.00 56.75 23,936,500
17/02/2026 56.25 57.00 56.00 56.25 40,127,930
16/02/2026 58.00 58.25 56.25 56.25 52,604,222
13/02/2026 56.75 57.75 56.25 57.50 52,882,987
12/02/2026 56.00 57.25 56.00 57.00 37,910,877
11/02/2026 57.25 57.50 56.25 56.50 22,513,821
10/02/2026 58.00 58.25 56.25 57.50 62,903,738
09/02/2026 57.25 59.00 57.25 58.25 123,255,254
06/02/2026 52.00 53.25 51.75 53.00 33,164,263
05/02/2026 52.25 52.50 51.25 51.75 19,813,515
04/02/2026 51.50 52.25 51.25 52.25 15,191,121
03/02/2026 51.25 53.00 51.00 51.75 44,312,194
02/02/2026 50.00 51.00 49.75 51.00 26,458,613
30/01/2026 51.50 51.75 50.00 50.25 37,780,615
29/01/2026 52.25 52.25 51.50 51.75 17,882,202
28/01/2026 51.50 52.50 51.25 52.25 20,452,398
27/01/2026 50.75 51.75 50.75 51.25 31,537,930
26/01/2026 51.75 51.75 50.25 51.25 22,869,061
23/01/2026 52.00 52.75 51.50 51.75 20,099,214
22/01/2026 53.00 53.00 52.00 52.00 30,646,838
21/01/2026 53.25 53.50 52.75 53.00 25,780,466
20/01/2026 52.00 53.25 51.75 53.00 26,859,090
19/01/2026 52.00 52.25 51.25 51.75 18,200,209
16/01/2026 51.50 52.25 50.75 52.25 33,454,969
15/01/2026 51.00 51.50 50.50 51.25 20,202,554
14/01/2026 50.75 51.75 50.00 51.00 20,576,415
13/01/2026 51.25 51.50 50.50 50.75 13,866,427
12/01/2026 51.75 52.00 50.75 51.00 14,708,611
09/01/2026 51.25 52.50 51.25 51.75 19,177,371
08/01/2026 50.75 52.00 50.75 51.50 24,967,448
07/01/2026 51.50 51.75 50.75 51.25 27,781,801
06/01/2026 53.50 53.75 51.00 51.50 60,663,541
05/01/2026 53.50 55.00 53.00 54.50 32,176,588
30/12/2025 53.00 53.50 53.00 53.00 15,003,078
29/12/2025 53.75 54.00 53.00 53.50 15,617,670
26/12/2025 54.25 54.25 53.50 53.75 8,837,139
25/12/2025 54.00 54.25 53.75 54.25 6,481,707
24/12/2025 54.75 54.75 53.50 54.25 20,222,792
23/12/2025 53.75 55.00 53.50 55.00 24,705,509
22/12/2025 54.50 54.50 53.00 53.50 30,971,971
19/12/2025 55.00 55.00 53.50 54.25 28,227,230
18/12/2025 54.00 55.00 53.75 55.00 24,353,949
17/12/2025 54.50 54.75 53.50 53.75 25,050,858
16/12/2025 53.50 54.50 53.25 54.50 35,766,979
15/12/2025 50.50 53.50 50.50 53.50 45,838,468
12/12/2025 52.00 52.00 50.00 50.00 67,345,737
11/12/2025 53.50 54.00 52.00 52.50 37,862,692
09/12/2025 53.50 54.50 53.00 54.00 45,836,558
08/12/2025 53.50 55.75 52.75 53.00 76,447,306
Remark : Volume from SET main board.