Contact Us
TH EN
Filter Dates

From : 24 Jun 2026 To 18 Sep 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Aug 2026 To 04 Sep 2026) 		1.43 1.48 1.36 1.39 25,981,204 36,632,483
Previous 4 weeks
(22 Jul 2026 To 21 Aug 2026) 		1.33 1.49 1.29 1.42 119,520,017 166,949,595
Daily Historical Data
18 Sep 2026 1.39 1.39 1.37 1.37 616,900 846,103
17 Sep 2026 1.36 1.39 1.36 1.38 1,077,000 1,474,095
16 Sep 2026 1.37 1.38 1.36 1.38 1,745,493 2,375,487
15 Sep 2026 1.38 1.38 1.36 1.36 2,037,100 2,772,906
14 Sep 2026 1.38 1.39 1.36 1.36 1,541,500 2,103,464
11 Sep 2026 1.40 1.40 1.37 1.38 2,406,300 3,319,041
10 Sep 2026 1.39 1.41 1.39 1.40 454,100 635,453
09 Sep 2026 1.39 1.42 1.38 1.39 1,562,900 2,183,296
08 Sep 2026 1.40 1.41 1.39 1.39 566,107 792,345
07 Sep 2026 1.40 1.42 1.39 1.40 1,446,400 2,025,231
04 Sep 2026 1.40 1.41 1.38 1.39 932,900 1,299,508
03 Sep 2026 1.37 1.41 1.36 1.39 1,973,702 2,745,106
02 Sep 2026 1.37 1.38 1.36 1.36 868,700 1,185,038
01 Sep 2026 1.39 1.40 1.36 1.36 3,023,501 4,153,443
31 Aug 2026 1.40 1.40 1.38 1.39 1,482,711 2,057,573
28 Aug 2026 1.45 1.45 1.39 1.40 3,399,402 4,763,503
27 Aug 2026 1.45 1.46 1.42 1.44 1,710,959 2,462,119
26 Aug 2026 1.38 1.48 1.38 1.45 8,154,205 11,794,887
25 Aug 2026 1.38 1.40 1.37 1.38 1,360,900 1,881,569
24 Aug 2026 1.43 1.43 1.38 1.38 3,074,224 4,289,737
21 Aug 2026 1.45 1.45 1.41 1.42 3,233,500 4,618,646
20 Aug 2026 1.42 1.45 1.42 1.44 5,062,905 7,281,105
19 Aug 2026 1.39 1.43 1.39 1.43 4,672,550 6,589,618
18 Aug 2026 1.42 1.45 1.39 1.40 6,512,903 9,214,910
17 Aug 2026 1.37 1.49 1.36 1.42 17,879,307 25,671,654
14 Aug 2026 1.32 1.35 1.32 1.33 1,834,400 2,441,487
13 Aug 2026 1.35 1.35 1.32 1.33 3,049,901 4,071,650
11 Aug 2026 1.36 1.37 1.33 1.34 2,312,500 3,121,855
10 Aug 2026 1.38 1.38 1.36 1.37 1,946,702 2,658,027
07 Aug 2026 1.39 1.39 1.37 1.39 1,308,100 1,803,188
06 Aug 2026 1.40 1.40 1.38 1.39 1,139,500 1,587,733
05 Aug 2026 1.42 1.43 1.37 1.40 4,508,913 6,276,685
04 Aug 2026 1.43 1.44 1.41 1.42 3,359,207 4,768,344
03 Aug 2026 1.41 1.47 1.41 1.43 8,675,438 12,477,357
31 Jul 2026 1.43 1.43 1.35 1.40 12,198,108 17,133,313
30 Jul 2026 1.34 1.44 1.31 1.44 19,176,801 27,026,146
27 Jul 2026 1.38 1.38 1.33 1.34 4,137,924 5,631,096
24 Jul 2026 1.30 1.38 1.29 1.37 7,575,538 10,235,017
23 Jul 2026 1.31 1.35 1.30 1.30 7,291,810 9,537,751
22 Jul 2026 1.33 1.34 1.30 1.32 3,644,010 4,804,013
21 Jul 2026 1.35 1.37 1.32 1.33 3,549,101 4,745,969
20 Jul 2026 1.35 1.37 1.34 1.34 2,757,230 3,732,826
17 Jul 2026 1.35 1.39 1.34 1.36 7,652,963 10,457,097
16 Jul 2026 1.34 1.35 1.33 1.34 1,771,312 2,365,831
15 Jul 2026 1.37 1.37 1.32 1.33 4,269,900 5,706,164
14 Jul 2026 1.32 1.38 1.32 1.35 11,310,799 15,390,230
13 Jul 2026 1.33 1.36 1.31 1.33 7,431,022 9,925,791
10 Jul 2026 1.31 1.35 1.30 1.33 7,246,301 9,621,175
09 Jul 2026 1.27 1.33 1.27 1.30 7,488,444 9,739,089
08 Jul 2026 1.31 1.32 1.25 1.27 4,624,902 5,938,426
07 Jul 2026 1.29 1.31 1.26 1.30 6,212,400 8,006,614
06 Jul 2026 1.28 1.29 1.28 1.28 3,396,601 4,361,353
03 Jul 2026 1.31 1.33 1.26 1.28 8,619,836 11,109,987
02 Jul 2026 1.30 1.34 1.30 1.31 6,813,602 8,967,391
01 Jul 2026 1.29 1.33 1.28 1.30 8,728,552 11,389,491
30 Jun 2026 1.33 1.35 1.28 1.28 12,612,165 16,533,403
29 Jun 2026 1.34 1.36 1.30 1.31 10,358,400 13,625,835
26 Jun 2026 1.32 1.43 1.31 1.35 29,467,015 40,557,415
25 Jun 2026 1.30 1.36 1.28 1.35 18,715,938 24,904,766
24 Jun 2026 1.24 1.29 1.23 1.28 9,740,700 12,347,018

Remark : Volume from SET main board.