Historical Price
Period

From 30 Jun 2026 To 24 Sep 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28 Aug 2026 To 10 Sep 2026) 		6.30 6.40 5.90 5.95 103,530,678 628,938,787
Previous 4 weeks
(30 Jul 2026 To 27 Aug 2026) 		6.30 6.50 5.70 6.40 366,261,957 2,258,983,866
Daily Historical Data
24 Sep 2026 6.20 6.25 6.05 6.15 8,729,456 53,602,856
23 Sep 2026 6.25 6.35 6.15 6.25 11,403,728 71,312,675
22 Sep 2026 6.10 6.25 6.05 6.25 15,402,777 94,710,600
21 Sep 2026 5.90 6.15 5.90 6.10 11,411,037 69,212,134
18 Sep 2026 5.95 6.00 5.85 5.90 4,743,526 28,023,673
17 Sep 2026 5.90 6.05 5.90 5.95 6,260,642 37,219,800
16 Sep 2026 5.90 6.00 5.80 5.90 14,842,868 87,257,056
15 Sep 2026 6.00 6.00 5.85 5.85 6,715,111 39,723,810
14 Sep 2026 6.00 6.05 5.90 6.00 8,537,103 50,915,562
11 Sep 2026 5.95 6.15 5.85 6.00 17,021,319 102,584,898
10 Sep 2026 6.00 6.05 5.90 5.95 7,824,608 46,735,584
09 Sep 2026 6.00 6.10 5.95 6.00 9,618,909 57,850,849
08 Sep 2026 6.00 6.00 5.90 5.95 7,390,559 44,005,947
07 Sep 2026 6.00 6.05 5.95 6.00 5,388,568 32,283,265
04 Sep 2026 6.00 6.05 5.90 6.00 9,194,205 55,014,534
03 Sep 2026 6.05 6.10 5.95 5.95 10,563,611 63,514,021
02 Sep 2026 6.10 6.10 5.95 6.00 18,181,253 109,300,892
01 Sep 2026 6.35 6.40 6.05 6.10 13,675,733 84,683,271
31 Aug 2026 6.20 6.35 6.15 6.25 10,849,320 67,671,340
28 Aug 2026 6.30 6.35 6.20 6.25 10,843,912 67,879,084
27 Aug 2026 6.30 6.50 6.25 6.40 15,157,502 97,004,143
26 Aug 2026 6.00 6.35 6.00 6.30 22,446,279 140,152,804
25 Aug 2026 6.10 6.15 5.90 6.00 15,254,559 91,346,516
24 Aug 2026 6.30 6.30 6.05 6.10 9,256,994 57,010,039
21 Aug 2026 6.20 6.25 6.15 6.20 7,349,826 45,679,198
20 Aug 2026 6.50 6.50 6.20 6.20 24,253,270 153,482,418
19 Aug 2026 6.25 6.50 6.15 6.40 26,534,076 168,707,949
18 Aug 2026 6.10 6.45 6.10 6.30 37,515,921 236,349,163
17 Aug 2026 6.05 6.15 5.95 6.10 24,934,329 150,874,850
14 Aug 2026 6.10 6.10 5.90 6.00 20,681,211 124,076,032
13 Aug 2026 6.10 6.25 5.90 6.15 39,625,243 242,032,216
11 Aug 2026 6.00 6.05 5.70 5.85 17,456,502 101,827,473
10 Aug 2026 6.15 6.15 5.95 6.00 11,118,552 67,173,024
07 Aug 2026 6.05 6.10 5.95 6.10 7,139,026 43,073,376
06 Aug 2026 6.10 6.15 6.00 6.05 8,104,970 49,231,286
05 Aug 2026 6.35 6.40 5.80 6.10 40,234,587 242,445,781
04 Aug 2026 6.35 6.35 6.30 6.30 4,475,747 28,317,523
03 Aug 2026 6.35 6.40 6.30 6.35 7,105,572 44,998,031
31 Jul 2026 6.35 6.50 6.30 6.40 13,226,482 84,851,308
30 Jul 2026 6.30 6.35 6.20 6.30 14,391,309 90,350,736
27 Jul 2026 6.40 6.50 6.35 6.35 18,855,024 121,044,624
24 Jul 2026 6.20 6.35 6.15 6.25 10,220,006 63,904,842
23 Jul 2026 6.40 6.45 6.25 6.25 13,425,601 84,915,601
22 Jul 2026 6.55 6.55 6.35 6.40 22,012,252 141,454,357
21 Jul 2026 6.65 6.70 6.50 6.50 25,254,911 165,965,321
20 Jul 2026 6.50 6.65 6.40 6.65 29,589,492 193,986,432
17 Jul 2026 6.40 6.60 6.40 6.50 35,966,142 234,079,716
16 Jul 2026 6.45 6.65 6.30 6.45 85,673,895 552,388,737
15 Jul 2026 6.35 6.35 6.00 6.10 37,119,140 228,694,663
14 Jul 2026 6.20 6.35 6.00 6.30 44,594,486 276,164,962
13 Jul 2026 6.05 6.25 6.00 6.25 27,045,495 165,471,021
10 Jul 2026 5.90 6.15 5.90 6.10 24,134,805 145,958,952
09 Jul 2026 5.70 5.95 5.65 5.95 27,925,321 162,505,373
08 Jul 2026 6.00 6.00 5.60 5.60 24,773,400 143,562,158
07 Jul 2026 6.15 6.15 5.95 6.00 23,622,921 142,230,857
06 Jul 2026 6.15 6.20 6.05 6.15 37,114,744 227,961,000
03 Jul 2026 5.70 6.15 5.65 6.15 68,465,310 408,582,906
02 Jul 2026 5.65 5.70 5.55 5.65 21,135,114 118,806,390
01 Jul 2026 5.80 5.80 5.65 5.70 8,266,679 47,260,148
30 Jun 2026 5.75 5.85 5.70 5.75 17,695,428 101,799,162
Remark : Volume from SET main board.