Go to Corporate Website
TH

13 Aug 2026 To 06 Nov 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks (08 Oct 2026 - 22 Oct 2026) 12.00 12.40 11.60 12.30 29,205 354,834
Previous 4 weeks (10 Sep 2026 - 07 Oct 2026) 11.90 12.40 11.80 12.40 72,533 874,524
Daily Historical Data
06 Nov 2026 11.80 11.80 11.80 11.80 2,102 24,804
05 Nov 2026 12.00 12.00 11.80 11.80 3,635 42,913
04 Nov 2026 11.80 12.00 11.80 12.00 400 4,750
03 Nov 2026 11.90 11.90 11.80 11.90 4,300 51,010
02 Nov 2026 12.00 12.00 12.00 12.00 1,236 14,835
30 Oct 2026 11.90 12.00 11.90 12.00 1,107 13,215
29 Oct 2026 12.00 12.00 12.00 12.00 3 36
28 Oct 2026 12.00 12.00 12.00 12.00 1 12
27 Oct 2026 12.00 12.00 12.00 12.00 2,004 24,048
26 Oct 2026 12.10 12.10 12.10 12.10 114 1,380
22 Oct 2026 12.10 12.30 12.10 12.30 1,102 13,364
21 Oct 2026 12.30 12.30 11.60 11.80 6,718 79,926
20 Oct 2026 12.20 12.20 12.20 12.20 1 12
19 Oct 2026 12.20 12.20 12.20 12.20 3,002 36,624
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

Remark : Volume from SET main board.