Go to Corporate Website
TH

01 Jul 2026 To 25 Sep 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks (31 Aug 2026 - 11 Sep 2026) 12.00 12.10 11.70 12.00 116,903 1,381,272
Previous 4 weeks (31 Jul 2026 - 28 Aug 2026) 13.80 13.80 11.70 11.90 230,049 2,870,508
Daily Historical Data
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
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

Remark : Volume from SET main board.