TH EN
TH EN

Stock Quote

Change (%)
0.00 (0.00%)
Value (Baht)
10,234,611,030
Open
14.20
Prior
13.70
SET: TRUE
13.70
Baht
Volume (Shares)
728,485,084
Day's Range
13.60 - 14.50
High
14.50
Low
13.60
Last Updated: 20 Feb 2026 16:37

Historical Price

Date Open High Low Close Volume (Shares)
Summary
Recent 2 weeks
(26 Jan 2026 To 06 Feb 2026) 		11.00 12.50 10.80 12.30 3,000,881,361
Previous 4 weeks
(24 Dec 2025 To 23 Jan 2026) 		11.30 12.60 10.20 10.70 3,697,257,969
Daily Historical Data
20 Feb 2026 14.20 14.50 13.60 13.70 728,485,084
19 Feb 2026 13.80 13.90 13.60 13.70 139,490,924
18 Feb 2026 14.10 14.20 13.40 13.70 383,543,054
17 Feb 2026 13.50 14.10 13.40 14.00 240,491,239
16 Feb 2026 13.50 13.70 13.30 13.60 146,274,041
13 Feb 2026 13.50 13.60 13.20 13.40 216,256,327
12 Feb 2026 13.30 13.70 13.20 13.60 207,418,574
11 Feb 2026 13.00 13.50 13.00 13.20 306,991,814
10 Feb 2026 12.90 13.20 12.70 13.00 269,247,755
09 Feb 2026 12.70 13.00 12.50 12.90 270,673,355
06 Feb 2026 12.30 12.50 12.20 12.30 141,643,164
05 Feb 2026 12.10 12.50 12.00 12.20 274,642,938
04 Feb 2026 12.10 12.20 11.90 12.10 247,617,043
03 Feb 2026 11.80 12.00 11.80 11.90 227,034,185
02 Feb 2026 11.60 11.80 11.50 11.70 196,606,978
30 Jan 2026 11.70 12.00 11.50 11.60 447,808,086
29 Jan 2026 11.20 12.00 11.10 11.70 642,869,933
28 Jan 2026 11.10 11.20 10.80 11.20 262,810,810
27 Jan 2026 11.20 11.30 11.00 11.10 238,342,761
26 Jan 2026 11.00 11.10 10.90 11.10 321,505,463
23 Jan 2026 10.70 10.90 10.20 10.70 787,705,562
22 Jan 2026 12.30 12.50 10.40 10.60 1,069,823,857
21 Jan 2026 12.30 12.60 12.20 12.40 162,634,140
20 Jan 2026 12.30 12.60 12.20 12.30 166,259,417
19 Jan 2026 12.00 12.30 11.90 12.30 115,997,714
16 Jan 2026 11.90 12.00 11.70 12.00 107,930,731
15 Jan 2026 11.80 12.00 11.70 11.90 158,111,507
14 Jan 2026 11.50 11.90 11.40 11.90 138,822,108
13 Jan 2026 11.30 11.60 11.20 11.60 113,183,027
12 Jan 2026 11.00 11.40 11.00 11.20 162,819,386
09 Jan 2026 11.10 11.20 11.00 11.10 25,015,498
08 Jan 2026 11.10 11.20 11.00 11.10 56,284,524
07 Jan 2026 11.20 11.30 11.10 11.20 36,850,995
06 Jan 2026 11.40 11.50 11.20 11.20 65,557,835
05 Jan 2026 11.00 11.40 10.90 11.30 204,504,866
30 Dec 2025 10.80 11.20 10.80 10.90 78,615,742
29 Dec 2025 11.00 11.10 10.80 10.80 92,923,118
26 Dec 2025 11.20 11.20 11.00 11.00 62,867,038
25 Dec 2025 11.30 11.40 11.10 11.10 18,665,780
24 Dec 2025 11.30 11.40 11.10 11.30 72,685,124
23 Dec 2025 11.00 11.20 10.90 11.20 80,909,836
22 Dec 2025 10.80 11.00 10.80 11.00 47,924,915
19 Dec 2025 11.10 11.20 10.90 10.90 111,663,656
18 Dec 2025 11.20 11.20 10.90 11.00 38,960,306
17 Dec 2025 11.00 11.20 11.00 11.10 51,021,722
16 Dec 2025 11.00 11.20 11.00 11.00 43,583,289
15 Dec 2025 11.00 11.10 10.90 11.10 52,408,591
12 Dec 2025 11.00 11.10 10.90 11.00 41,219,768
11 Dec 2025 11.00 11.10 10.90 11.00 52,511,936
09 Dec 2025 11.20 11.20 11.00 11.10 51,348,647
08 Dec 2025 11.00 11.30 11.00 11.20 105,652,997
04 Dec 2025 11.00 11.10 10.80 10.90 80,742,749
03 Dec 2025 11.10 11.10 10.90 10.90 51,883,405
02 Dec 2025 11.10 11.10 10.90 11.00 47,207,367
01 Dec 2025 10.80 11.20 10.80 11.10 231,528,762
28 Nov 2025 10.90 11.00 10.60 10.80 199,819,808
27 Nov 2025 11.20 11.30 10.80 10.80 162,004,723
26 Nov 2025 11.50 11.50 11.20 11.20 54,433,680
25 Nov 2025 11.50 11.50 11.30 11.40 63,192,860
24 Nov 2025 11.50 11.50 11.30 11.50 81,638,110

Remark : Volume from SET main board.