Go to Corporate Website
TH

21 Jul 2026 To 16 Oct 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks (18 Sep 2026 - 01 Oct 2026) 12.00 12.10 12.00 12.10 27,892 334,964
Previous 4 weeks (21 Aug 2026 - 17 Sep 2026) 12.80 12.80 11.70 12.00 261,174 3,134,516
Daily Historical Data
16 Oct 2026 - - - - 0 0
15 Oct 2026 12.10 12.10 12.10 12.10 3 36
14 Oct 2026 12.10 12.10 12.10 12.10 112 1,355
12 Oct 2026 12.20 12.30 12.20 12.30 7,652 93,367
09 Oct 2026 12.00 12.40 11.90 12.40 7,506 92,842
08 Oct 2026 12.00 12.00 12.00 12.00 3,109 37,308
07 Oct 2026 12.00 12.40 11.90 12.40 27,108 327,906
06 Oct 2026 12.20 12.20 12.10 12.10 1,382 16,850
05 Oct 2026 12.20 12.20 12.20 12.20 110 1,343
02 Oct 2026 12.10 12.20 12.10 12.20 7,414 90,419
01 Oct 2026 12.10 12.10 12.10 12.10 201 2,432
30 Sep 2026 12.00 12.00 12.00 12.00 10,110 121,320
29 Sep 2026 12.00 12.00 12.00 12.00 2 24
28 Sep 2026 12.00 12.00 12.00 12.00 105 1,259
25 Sep 2026 12.00 12.00 12.00 12.00 1,014 12,169
24 Sep 2026 12.00 12.10 12.00 12.10 2,651 31,952
23 Sep 2026 12.00 12.00 12.00 12.00 204 2,448
22 Sep 2026 12.00 12.00 12.00 12.00 202 2,424
21 Sep 2026 12.00 12.00 12.00 12.00 2,203 26,436
18 Sep 2026 12.00 12.10 12.00 12.00 11,200 134,500
17 Sep 2026 12.00 12.00 12.00 12.00 202 2,424
16 Sep 2026 12.10 12.10 11.90 11.90 1,605 19,320
15 Sep 2026 11.90 12.10 11.90 12.10 1,002 12,004
14 Sep 2026 11.90 11.90 11.90 11.90 1,103 13,126
11 Sep 2026 11.90 12.00 11.90 12.00 1,111 13,271
10 Sep 2026 11.90 12.10 11.80 11.90 3,604 42,897
09 Sep 2026 11.90 11.90 11.80 11.80 1,460 17,158
08 Sep 2026 11.90 11.90 11.80 11.90 2,701 31,991
07 Sep 2026 11.80 12.00 11.70 11.90 2,015 23,845
04 Sep 2026 11.80 11.80 11.70 11.80 22,609 266,766
03 Sep 2026 11.80 11.90 11.80 11.80 10,912 129,611
02 Sep 2026 11.80 11.80 11.70 11.80 14,349 168,144
01 Sep 2026 11.90 11.90 11.70 11.80 25,214 297,316
31 Aug 2026 12.00 12.00 11.80 11.80 32,928 390,273
28 Aug 2026 12.00 12.10 11.90 11.90 7,118 85,106
27 Aug 2026 12.00 12.30 11.70 12.00 51,801 614,616
26 Aug 2026 12.10 12.30 11.80 12.30 9,601 115,202
25 Aug 2026 12.30 12.30 12.10 12.10 20,112 245,026
24 Aug 2026 12.50 12.50 12.30 12.30 18,621 230,034
21 Aug 2026 12.80 12.80 12.50 12.50 33,106 416,386
20 Aug 2026 12.80 12.80 12.70 12.70 2,800 35,700
19 Aug 2026 12.80 12.80 12.50 12.70 12,905 162,714
18 Aug 2026 12.90 13.40 12.70 12.80 16,703 213,329
17 Aug 2026 12.90 13.40 12.80 12.90 19,901 257,053
14 Aug 2026 13.10 13.20 12.90 12.90 10,715 140,687
13 Aug 2026 13.30 13.30 13.00 13.10 16,000 210,680
11 Aug 2026 13.50 13.60 13.40 13.40 2,300 31,120
10 Aug 2026 13.30 13.30 13.30 13.30 1,003 13,340
07 Aug 2026 13.70 13.70 13.30 13.30 3,610 48,335
06 Aug 2026 13.70 13.70 13.70 13.70 200 2,740
05 Aug 2026 13.70 13.70 13.70 13.70 408 5,588
04 Aug 2026 13.70 13.70 13.50 13.70 1,300 17,690
03 Aug 2026 13.70 13.70 13.60 13.60 1,145 15,582
31 Jul 2026 13.80 13.80 13.60 13.60 700 9,580
30 Jul 2026 13.50 14.20 13.40 13.50 7,520 104,420
27 Jul 2026 14.00 14.00 13.60 13.60 7,300 101,620
24 Jul 2026 13.70 13.70 13.50 13.60 2,500 33,920
23 Jul 2026 13.70 13.90 13.60 13.70 2,101 28,713
22 Jul 2026 14.00 14.00 13.80 13.80 800 11,080
21 Jul 2026 13.90 14.00 13.90 14.00 2,813 39,239

Remark : Volume from SET main board.