Filter Dates
Historical Price From
02 Jul 2026
To
28 Sep 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(01 Sep 2026 To 14 Sep 2026) |
7.10 | 7.25 | 6.75 | 7.05 | 9,391,379 | 65,779,512 |
|
Previous 4 weeks
(03 Aug 2026 To 31 Aug 2026) |
7.15 | 7.55 | 7.00 | 7.05 | 34,181,227 | 246,424,964 |
| Daily Historical Data | ||||||
| 28 Sep 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 1,061,720 | 7,542,517 |
| 25 Sep 2026 | 7.20 | 7.25 | 7.15 | 7.20 | 1,373,731 | 9,883,026 |
| 24 Sep 2026 | 7.15 | 7.20 | 7.05 | 7.20 | 1,861,326 | 13,304,770 |
| 23 Sep 2026 | 7.15 | 7.25 | 7.05 | 7.20 | 3,993,370 | 28,558,888 |
| 22 Sep 2026 | 7.00 | 7.00 | 6.85 | 6.90 | 772,002 | 5,336,927 |
| 21 Sep 2026 | 7.00 | 7.05 | 6.95 | 6.95 | 852,908 | 5,973,421 |
| 18 Sep 2026 | 7.00 | 7.05 | 6.95 | 6.95 | 642,076 | 4,484,397 |
| 17 Sep 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 276,901 | 1,939,027 |
| 16 Sep 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 501,070 | 3,507,347 |
| 15 Sep 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 133,750 | 938,740 |
| 14 Sep 2026 | 7.20 | 7.20 | 7.00 | 7.05 | 1,222,811 | 8,623,752 |
| 11 Sep 2026 | 7.15 | 7.25 | 7.10 | 7.20 | 1,321,797 | 9,480,946 |
| 10 Sep 2026 | 7.20 | 7.20 | 7.05 | 7.10 | 285,090 | 2,026,174 |
| 09 Sep 2026 | 7.05 | 7.20 | 7.00 | 7.20 | 890,448 | 6,344,548 |
| 08 Sep 2026 | 7.15 | 7.15 | 6.95 | 7.00 | 557,337 | 3,921,485 |
| 07 Sep 2026 | 6.90 | 7.15 | 6.90 | 7.15 | 545,987 | 3,847,992 |
| 04 Sep 2026 | 6.85 | 6.95 | 6.80 | 6.90 | 262,424 | 1,806,444 |
| 03 Sep 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 654,704 | 4,450,377 |
| 02 Sep 2026 | 6.85 | 6.90 | 6.75 | 6.80 | 690,633 | 4,701,788 |
| 01 Sep 2026 | 7.10 | 7.15 | 6.80 | 6.85 | 2,960,148 | 20,576,006 |
| 31 Aug 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 480,971 | 3,370,810 |
| 28 Aug 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 1,355,037 | 9,556,086 |
| 27 Aug 2026 | 7.15 | 7.25 | 7.10 | 7.20 | 693,845 | 4,970,392 |
| 26 Aug 2026 | 7.15 | 7.25 | 7.10 | 7.20 | 2,986,248 | 21,324,428 |
| 25 Aug 2026 | 7.10 | 7.20 | 7.00 | 7.15 | 792,022 | 5,598,105 |
| 24 Aug 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 1,374,030 | 9,667,776 |
| 21 Aug 2026 | 7.15 | 7.20 | 7.00 | 7.15 | 2,226,501 | 15,744,887 |
| 20 Aug 2026 | 7.15 | 7.20 | 7.05 | 7.15 | 1,208,651 | 8,624,079 |
| 19 Aug 2026 | 7.35 | 7.35 | 7.10 | 7.15 | 1,360,630 | 9,754,769 |
| 18 Aug 2026 | 7.45 | 7.45 | 7.25 | 7.35 | 1,528,717 | 11,182,214 |
| 17 Aug 2026 | 7.05 | 7.55 | 7.00 | 7.45 | 4,623,245 | 33,712,260 |
| 14 Aug 2026 | 7.15 | 7.15 | 7.00 | 7.15 | 1,555,892 | 10,989,278 |
| 13 Aug 2026 | 7.20 | 7.20 | 7.05 | 7.15 | 1,399,932 | 9,962,852 |
| 11 Aug 2026 | 7.30 | 7.35 | 7.15 | 7.15 | 1,295,085 | 9,371,480 |
| 10 Aug 2026 | 7.20 | 7.25 | 7.15 | 7.25 | 491,508 | 3,541,947 |
| 07 Aug 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 729,535 | 5,257,106 |
| 06 Aug 2026 | 7.20 | 7.30 | 7.15 | 7.30 | 824,822 | 5,948,702 |
| 05 Aug 2026 | 7.40 | 7.40 | 7.25 | 7.30 | 1,143,311 | 8,340,761 |
| 04 Aug 2026 | 7.35 | 7.50 | 7.30 | 7.45 | 2,615,730 | 19,422,941 |
| 03 Aug 2026 | 7.15 | 7.50 | 7.00 | 7.30 | 5,495,515 | 40,084,091 |
| 31 Jul 2026 | 6.85 | 7.20 | 6.75 | 7.15 | 5,756,286 | 40,527,362 |
| 30 Jul 2026 | 6.60 | 6.75 | 6.45 | 6.75 | 2,556,867 | 16,858,695 |
| 27 Jul 2026 | 6.55 | 6.70 | 6.55 | 6.55 | 1,165,163 | 7,695,630 |
| 24 Jul 2026 | 6.55 | 6.65 | 6.45 | 6.55 | 3,144,159 | 20,516,389 |
| 23 Jul 2026 | 6.75 | 6.75 | 6.50 | 6.60 | 2,357,709 | 15,541,366 |
| 22 Jul 2026 | 6.80 | 6.80 | 6.65 | 6.70 | 1,093,451 | 7,343,926 |
| 21 Jul 2026 | 7.00 | 7.00 | 6.70 | 6.80 | 1,972,536 | 13,486,939 |
| 20 Jul 2026 | 6.90 | 6.95 | 6.80 | 6.95 | 650,491 | 4,474,377 |
| 17 Jul 2026 | 6.85 | 6.90 | 6.75 | 6.90 | 813,154 | 5,563,587 |
| 16 Jul 2026 | 6.65 | 6.85 | 6.65 | 6.75 | 1,489,192 | 10,077,919 |
| 15 Jul 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 1,334,026 | 8,864,103 |
| 14 Jul 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 733,860 | 4,879,079 |
| 13 Jul 2026 | 6.75 | 6.80 | 6.65 | 6.65 | 466,202 | 3,130,245 |
| 10 Jul 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 901,206 | 6,074,358 |
| 09 Jul 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 989,901 | 6,639,057 |
| 08 Jul 2026 | 6.90 | 6.90 | 6.60 | 6.65 | 1,207,000 | 8,144,052 |
| 07 Jul 2026 | 7.10 | 7.10 | 6.85 | 6.85 | 699,051 | 4,846,822 |
| 06 Jul 2026 | 6.95 | 7.15 | 6.95 | 7.05 | 844,017 | 5,991,486 |
| 03 Jul 2026 | 6.90 | 7.10 | 6.90 | 6.95 | 874,589 | 6,117,220 |
| 02 Jul 2026 | 6.90 | 7.00 | 6.85 | 6.95 | 549,928 | 3,806,974 |
Remark : Volume from SET main board.