TH EN
TH EN

Stock Quote

Change (%)
-0.20 (-1.38%)
Value (Baht)
761,298,755
Open
14.40
Prior
14.50
SET: TRUE
14.30
Baht
Volume (Shares)
53,188,357
Day's Range
14.20 - 14.40
High
14.40
Low
14.20
Last Updated: 07 Apr 2026 13:30

Historical Price

Date Open High Low Close Volume (Shares)
Summary
Recent 2 weeks
(09 Mar 2026 To 20 Mar 2026) 		12.50 14.20 12.40 14.10 2,300,089,220
Previous 4 weeks
(06 Feb 2026 To 06 Mar 2026) 		12.30 14.90 12.20 13.20 5,846,688,993
Daily Historical Data
03 Apr 2026 14.30 14.50 14.30 14.50 86,003,176
02 Apr 2026 14.40 14.50 14.20 14.20 156,842,126
01 Apr 2026 14.70 14.80 14.40 14.50 239,360,805
31 Mar 2026 14.20 14.50 14.10 14.40 222,004,584
30 Mar 2026 13.60 14.00 13.60 14.00 167,705,772
27 Mar 2026 14.00 14.00 13.60 13.70 219,128,419
26 Mar 2026 14.00 14.10 13.80 14.00 86,253,099
25 Mar 2026 13.90 14.20 13.90 14.10 163,167,785
24 Mar 2026 13.70 13.90 13.60 13.70 254,776,355
23 Mar 2026 13.80 13.90 13.60 13.60 172,845,854
20 Mar 2026 14.00 14.20 13.80 14.10 378,412,069
19 Mar 2026 13.80 14.20 13.60 13.80 268,214,944
18 Mar 2026 14.00 14.10 13.90 13.90 189,687,438
17 Mar 2026 13.60 14.20 13.50 14.00 357,670,114
16 Mar 2026 13.30 13.50 13.20 13.40 133,816,029
13 Mar 2026 13.30 13.40 13.20 13.30 182,284,042
12 Mar 2026 13.00 13.50 13.00 13.50 164,743,071
11 Mar 2026 13.30 13.60 13.10 13.10 223,633,575
10 Mar 2026 13.40 13.50 13.20 13.20 167,649,087
09 Mar 2026 12.50 13.10 12.40 13.00 233,978,851
06 Mar 2026 13.30 13.40 13.20 13.20 139,431,772
05 Mar 2026 14.00 14.00 13.10 13.60 371,805,040
04 Mar 2026 13.20 13.50 12.80 13.30 475,082,800
02 Mar 2026 14.00 14.30 13.80 14.00 443,860,736
27 Feb 2026 14.60 14.80 14.30 14.50 269,113,918
26 Feb 2026 14.60 14.80 14.50 14.70 184,558,006
25 Feb 2026 14.80 14.90 14.40 14.60 297,402,598
24 Feb 2026 14.10 14.70 14.00 14.60 265,719,620
23 Feb 2026 14.00 14.30 13.80 14.00 349,199,172
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

Remark : Volume from SET main board.