Go to Corporate Website
TH

11 Jun 2026 To 07 Sep 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks (10 Aug 2026 - 24 Aug 2026) 13.30 13.60 12.30 12.30 134,054 1,711,043
Previous 4 weeks (09 Jul 2026 - 07 Aug 2026) 13.00 14.30 12.90 13.30 111,962 1,526,611
Daily Historical Data
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
20 Jul 2026 14.30 14.30 14.00 14.00 14,134 199,782
17 Jul 2026 13.90 14.00 13.70 14.00 28,205 393,105
16 Jul 2026 13.40 13.40 13.30 13.30 3,802 50,936
15 Jul 2026 13.20 13.50 13.00 13.40 5,212 69,096
14 Jul 2026 13.30 13.40 13.20 13.20 1,651 21,895
13 Jul 2026 13.00 13.20 13.00 13.20 5,900 77,340
10 Jul 2026 13.30 13.30 13.10 13.10 7,858 103,241
09 Jul 2026 13.00 13.30 12.90 13.20 14,803 192,709
08 Jul 2026 13.20 13.20 12.90 12.90 5,922 76,887
07 Jul 2026 13.10 13.10 12.90 12.90 4,003 51,810
06 Jul 2026 13.50 13.50 13.00 13.10 19,105 249,676
03 Jul 2026 13.50 14.30 13.00 13.30 12,960 170,049
02 Jul 2026 13.10 13.60 13.00 13.50 12,217 160,673
01 Jul 2026 16.20 16.20 13.40 13.50 68,405 1,041,419
30 Jun 2026 12.60 12.60 12.60 12.60 5,002 63,025
29 Jun 2026 12.30 12.80 12.30 12.50 5,051 62,746
26 Jun 2026 12.60 12.60 12.60 12.60 103 1,297
25 Jun 2026 12.60 12.60 12.60 12.60 10,904 137,390
24 Jun 2026 12.60 12.60 12.60 12.60 1,013 12,768
23 Jun 2026 12.60 12.60 12.60 12.60 5,202 65,545
22 Jun 2026 12.50 12.70 12.50 12.70 704 8,851
19 Jun 2026 12.40 12.80 12.40 12.40 2,602 32,745
18 Jun 2026 12.50 12.80 12.50 12.80 2,327 29,151
17 Jun 2026 12.60 12.60 12.60 12.60 3,103 39,098
16 Jun 2026 12.60 13.00 12.60 12.60 29,303 369,368
15 Jun 2026 12.40 12.50 12.40 12.50 3,500 43,450
12 Jun 2026 12.50 12.50 12.40 12.50 5,811 72,530
11 Jun 2026 12.50 12.50 12.50 12.50 202 2,525

Remark : Volume from SET main board.