IR Home
Corporate Information
Corporate Governance
Sustainability Development
Financial Information
Stock Information
Newsroom
Information for Shareholders
Presentation
Information Request

Historical Price

Print This 
Filter Dates:
From / / To / /

Historical price from Jan 05, 2026 to Mar 30, 2026

Date Open High Low Close Volume
Summary
Previous 2 weeks
(02/03/2026 to 16/03/2026)		 22.90 23.40 20.50 20.70 9,465,067
Previous 4 weeks
(02/02/2026 to 27/02/2026)		 20.20 24.60 19.90 23.70 17,163,162
Daily Historical Data
30/03/2026 21.30 21.90 21.20 21.90 459,815
27/03/2026 21.30 21.90 21.10 21.40 547,940
26/03/2026 21.70 21.80 21.30 21.40 810,693
25/03/2026 21.90 22.10 21.70 21.90 416,612
24/03/2026 20.90 21.70 20.80 21.70 1,081,569
23/03/2026 21.10 21.20 20.50 20.60 881,654
20/03/2026 20.00 21.40 20.00 21.30 2,086,104
19/03/2026 20.60 20.70 19.60 19.70 1,726,143
18/03/2026 21.20 21.50 20.70 20.70 657,711
17/03/2026 21.00 21.50 20.80 21.20 793,240
16/03/2026 21.20 21.20 20.60 20.70 613,277
13/03/2026 21.60 21.60 20.90 21.30 404,928
12/03/2026 21.20 21.60 21.00 21.60 357,903
11/03/2026 21.10 21.60 21.00 21.20 481,554
10/03/2026 21.40 21.40 20.70 21.00 488,253
09/03/2026 20.60 21.10 20.50 21.00 758,357
06/03/2026 20.80 21.50 20.70 21.50 1,358,491
05/03/2026 22.80 22.80 21.80 22.10 2,024,791
04/03/2026 22.20 22.30 21.50 22.10 1,462,164
02/03/2026 22.90 23.40 22.80 22.80 1,515,349
27/02/2026 24.00 24.30 23.70 23.70 718,786
26/02/2026 23.80 24.00 23.50 24.00 664,132
25/02/2026 24.60 24.60 23.30 23.70 1,877,530
24/02/2026 23.50 24.40 23.50 24.40 2,984,391
23/02/2026 22.70 23.20 22.30 22.80 701,607
20/02/2026 23.40 23.40 22.30 22.60 1,665,859
19/02/2026 22.20 23.40 22.20 23.40 1,403,939
18/02/2026 22.00 22.20 21.90 22.20 596,752
17/02/2026 21.80 22.00 21.60 22.00 721,827
16/02/2026 21.70 22.00 21.40 21.90 903,971
13/02/2026 20.90 21.40 20.70 21.40 966,632
12/02/2026 20.60 20.90 20.30 20.90 591,736
11/02/2026 20.50 20.70 20.40 20.50 441,139
10/02/2026 20.50 20.50 20.20 20.50 753,498
09/02/2026 20.50 20.60 20.30 20.60 574,265
06/02/2026 20.10 20.40 20.00 20.40 209,327
05/02/2026 20.40 20.40 20.20 20.40 135,984
04/02/2026 20.50 20.50 20.30 20.40 62,720
03/02/2026 20.00 20.60 20.00 20.50 617,877
02/02/2026 20.20 20.40 19.90 20.10 571,190
30/01/2026 20.00 20.20 20.00 20.20 175,563
29/01/2026 20.20 20.20 20.00 20.10 93,115
28/01/2026 20.20 20.20 19.90 20.10 220,956
27/01/2026 20.10 20.20 20.00 20.20 190,844
26/01/2026 20.00 20.10 19.80 20.00 215,821
23/01/2026 19.50 20.10 19.30 20.10 586,594
22/01/2026 19.60 19.80 19.30 19.40 254,176
21/01/2026 19.80 19.90 19.50 19.60 284,338
20/01/2026 19.80 20.00 19.70 19.80 189,099
19/01/2026 19.40 19.90 19.40 19.80 127,752
16/01/2026 19.50 19.60 19.30 19.50 312,275
15/01/2026 18.90 19.50 18.90 19.50 553,200
14/01/2026 19.10 19.30 18.90 19.00 339,601
13/01/2026 19.70 19.90 18.80 19.00 709,292
12/01/2026 20.40 20.50 19.40 19.60 621,622
09/01/2026 20.50 20.70 20.20 20.50 232,149
08/01/2026 20.60 20.90 20.50 20.60 86,763
07/01/2026 20.80 20.80 20.50 20.70 286,705
06/01/2026 20.90 21.20 20.80 20.80 679,902
05/01/2026 20.40 21.10 20.40 21.00 820,951
Remark : Volume from SET main board.