| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (26/01/2026 to 06/02/2026) |
1.10 | 1.45 | 1.10 | 1.21 | 213,440 | 259,281 |
| Previous 4 weeks (24/12/2025 to 23/01/2026) |
1.20 | 1.23 | 1.08 | 1.18 | 821,408 | 977,886 |
| Daily Historical Data | ||||||
| 20/02/2026 | 1.25 | 1.25 | 1.17 | 1.25 | 8,200 | 10,071 |
| 19/02/2026 | 1.26 | 1.27 | 1.25 | 1.26 | 45,100 | 56,840 |
| 18/02/2026 | 1.24 | 1.25 | 1.23 | 1.24 | 15,810 | 19,610 |
| 17/02/2026 | 1.19 | 1.30 | 1.18 | 1.24 | 10,309 | 12,906 |
| 16/02/2026 | 1.21 | 1.21 | 1.17 | 1.20 | 7,600 | 9,038 |
| 13/02/2026 | 1.30 | 1.30 | 1.18 | 1.19 | 22,710 | 27,788 |
| 12/02/2026 | 1.20 | 1.25 | 1.16 | 1.23 | 28,800 | 33,725 |
| 11/02/2026 | 1.19 | 1.20 | 1.14 | 1.14 | 11,500 | 13,407 |
| 10/02/2026 | 1.17 | 1.18 | 1.17 | 1.18 | 3,100 | 3,657 |
| 09/02/2026 | 1.21 | 1.21 | 1.09 | 1.17 | 60,301 | 68,368 |
| 06/02/2026 | 1.16 | 1.21 | 1.12 | 1.21 | 10,100 | 11,516 |
| 05/02/2026 | 1.16 | 1.20 | 1.16 | 1.20 | 3,300 | 3,851 |
| 04/02/2026 | 1.15 | 1.38 | 1.15 | 1.22 | 40,800 | 49,354 |
| 03/02/2026 | 1.11 | 1.45 | 1.11 | 1.15 | 64,222 | 82,552 |
| 02/02/2026 | 1.18 | 1.20 | 1.14 | 1.15 | 12,700 | 14,744 |
| 30/01/2026 | 1.17 | 1.20 | 1.17 | 1.20 | 218 | 258 |
| 29/01/2026 | 1.22 | 1.25 | 1.17 | 1.20 | 62,800 | 74,720 |
| 28/01/2026 | 1.20 | 1.20 | 1.20 | 1.20 | 3,100 | 3,720 |
| 27/01/2026 | 1.15 | 1.20 | 1.14 | 1.20 | 7,800 | 9,038 |
| 26/01/2026 | 1.10 | 1.19 | 1.10 | 1.18 | 8,400 | 9,528 |
| 23/01/2026 | 1.18 | 1.23 | 1.08 | 1.18 | 244,700 | 286,394 |
| 22/01/2026 | 1.18 | 1.18 | 1.18 | 1.18 | 804 | 948 |
| 21/01/2026 | 1.18 | 1.18 | 1.18 | 1.18 | 10,000 | 11,800 |
| 20/01/2026 | 1.17 | 1.22 | 1.17 | 1.22 | 300 | 357 |
| 19/01/2026 | 1.20 | 1.20 | 1.20 | 1.20 | 42,000 | 50,400 |
| 16/01/2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1,500 | 1,784 |
| 15/01/2026 | 1.20 | 1.20 | 1.19 | 1.19 | 11,000 | 13,190 |
| 14/01/2026 | 1.19 | 1.20 | 1.19 | 1.20 | 6,500 | 7,740 |
| 13/01/2026 | 1.20 | 1.20 | 1.20 | 1.20 | 384,200 | 461,040 |
| 12/01/2026 | 1.22 | 1.22 | 1.20 | 1.20 | 596 | 725 |
| 09/01/2026 | 1.20 | 1.22 | 1.20 | 1.22 | 12,511 | 15,013 |
| 08/01/2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1,000 | 1,220 |
| 07/01/2026 | 1.20 | 1.21 | 1.20 | 1.21 | 13,001 | 15,701 |
| 06/01/2026 | 1.19 | 1.19 | 1.19 | 1.19 | 996 | 1,190 |
| 05/01/2026 | 1.20 | 1.20 | 1.19 | 1.20 | 63,500 | 75,777 |
| 30/12/2025 | 1.20 | 1.22 | 1.20 | 1.20 | 5,300 | 6,362 |
| 29/12/2025 | 1.20 | 1.20 | 1.20 | 1.20 | 20,000 | 24,000 |
| 26/12/2025 | 1.21 | 1.22 | 1.21 | 1.22 | 300 | 365 |
| 25/12/2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1,600 | 1,940 |
| 24/12/2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1,600 | 1,940 |
| 23/12/2025 | 1.21 | 1.21 | 1.21 | 1.21 | 2,000 | 2,420 |
| 22/12/2025 | 1.20 | 1.21 | 1.20 | 1.21 | 26,100 | 31,321 |
| 19/12/2025 | 1.20 | 1.21 | 1.20 | 1.21 | 108,105 | 129,727 |
| 18/12/2025 | 1.20 | 1.22 | 1.20 | 1.22 | 127,600 | 153,124 |
| 17/12/2025 | 1.20 | 1.20 | 1.20 | 1.20 | 17,002 | 20,402 |
| 16/12/2025 | 1.20 | 1.20 | 1.20 | 1.20 | 84,100 | 100,920 |
| 15/12/2025 | 1.24 | 1.24 | 1.20 | 1.23 | 10,800 | 12,977 |
| 12/12/2025 | 1.25 | 1.25 | 1.20 | 1.25 | 3,300 | 3,975 |
| 11/12/2025 | 1.20 | 1.24 | 1.20 | 1.20 | 8,800 | 10,664 |
| 09/12/2025 | 1.25 | 1.25 | 1.25 | 1.25 | 2,100 | 2,625 |
| 08/12/2025 | 1.23 | 1.23 | 1.19 | 1.20 | 47,100 | 56,293 |
| 04/12/2025 | 1.20 | 1.26 | 1.20 | 1.26 | 300 | 366 |
| 03/12/2025 | 1.20 | 1.23 | 1.20 | 1.23 | 2,521 | 3,040 |
| 02/12/2025 | 1.24 | 1.25 | 1.22 | 1.24 | 31,200 | 38,468 |
| 01/12/2025 | 1.23 | 1.26 | 1.16 | 1.26 | 390,906 | 463,559 |
| 28/11/2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1,000 | 1,270 |
| 27/11/2025 | 1.22 | 1.28 | 1.21 | 1.22 | 23,800 | 29,840 |
| 26/11/2025 | 1.22 | 1.27 | 1.22 | 1.23 | 27,700 | 33,990 |
| 25/11/2025 | 1.28 | 1.28 | 1.28 | 1.28 | 400 | 512 |
| 24/11/2025 | 1.28 | 1.28 | 1.23 | 1.28 | 22,900 | 28,382 |
Remark : Volume from SET main board.