Filter Dates

From : 26 June 2026 To 22 September 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 August 2026 To 08 September 2026) 		1.39 1.49 1.31 1.37 565,770 783,442
Previous 4 weeks
(24 July 2026 To 25 August 2026) 		1.53 1.54 1.33 1.39 2,231,349 3,174,559
Daily Historical Data
22 September 2026 1.50 1.50 1.45 1.47 98,701 146,874
21 September 2026 1.47 1.52 1.44 1.49 136,400 201,097
18 September 2026 1.48 1.50 1.43 1.46 279,121 405,380
17 September 2026 1.49 1.50 1.45 1.48 403,222 592,184
16 September 2026 1.58 1.58 1.47 1.50 2,226,905 3,396,114
15 September 2026 1.57 1.72 1.52 1.52 13,070,007 21,203,054
14 September 2026 1.41 1.50 1.41 1.41 353,514 511,787
11 September 2026 1.34 1.60 1.34 1.43 1,581,815 2,344,867
10 September 2026 1.35 1.38 1.35 1.38 32,300 43,612
09 September 2026 1.34 1.36 1.33 1.36 24,100 32,759
08 September 2026 1.36 1.37 1.36 1.37 3,157 4,296
07 September 2026 1.37 1.37 1.31 1.36 70,501 94,520
04 September 2026 1.36 1.38 1.35 1.37 14,300 19,493
03 September 2026 1.38 1.38 1.36 1.36 41,000 55,775
02 September 2026 1.37 1.38 1.35 1.38 56,814 77,371
01 September 2026 1.35 1.49 1.35 1.38 290,798 410,458
31 August 2026 1.37 1.37 1.35 1.37 11,700 15,938
28 August 2026 1.34 1.36 1.34 1.36 36,600 49,719
27 August 2026 1.40 1.40 1.37 1.40 1,600 2,201
26 August 2026 1.39 1.39 1.35 1.35 39,300 53,671
25 August 2026 1.39 1.39 1.37 1.39 17,800 24,570
24 August 2026 1.36 1.40 1.36 1.40 49,006 67,901
21 August 2026 1.34 1.45 1.34 1.36 66,201 90,238
20 August 2026 1.38 1.38 1.33 1.33 571,600 772,563
19 August 2026 1.42 1.42 1.36 1.37 166,800 232,203
18 August 2026 1.40 1.43 1.39 1.41 63,901 89,616
17 August 2026 1.44 1.45 1.43 1.45 330,600 473,646
14 August 2026 1.47 1.48 1.46 1.46 42,500 62,357
13 August 2026 1.45 1.45 1.44 1.45 39,000 56,318
11 August 2026 1.46 1.46 1.43 1.45 2,900 4,193
10 August 2026 1.46 1.49 1.42 1.43 247,801 357,424
07 August 2026 1.48 1.51 1.48 1.50 32,500 48,629
06 August 2026 1.51 1.51 1.48 1.48 59,910 89,779
05 August 2026 1.49 1.49 1.46 1.48 6,800 10,001
04 August 2026 1.50 1.51 1.44 1.48 75,009 109,534
03 August 2026 1.48 1.54 1.48 1.50 71,800 107,648
31 July 2026 1.52 1.52 1.47 1.48 29,102 43,100
30 July 2026 1.47 1.50 1.47 1.49 21,501 31,688
27 July 2026 1.50 1.50 1.47 1.48 105,100 155,001
24 July 2026 1.53 1.53 1.48 1.50 231,518 348,150
23 July 2026 1.54 1.56 1.53 1.53 66,314 102,147
22 July 2026 1.60 1.60 1.54 1.54 312,500 485,623
21 July 2026 1.56 1.63 1.56 1.59 1,616,100 2,597,193
20 July 2026 1.55 1.60 1.54 1.56 242,900 382,027
17 July 2026 1.57 1.58 1.53 1.54 171,703 266,356
16 July 2026 1.58 1.60 1.56 1.58 525,001 830,050
15 July 2026 1.56 1.64 1.52 1.57 1,675,600 2,652,971
14 July 2026 1.48 1.68 1.48 1.58 8,145,876 13,030,838
13 July 2026 1.35 1.39 1.35 1.39 69,300 93,924
10 July 2026 1.38 1.38 1.35 1.37 83,909 114,110
09 July 2026 1.35 1.38 1.34 1.38 88,100 118,969
08 July 2026 1.36 1.37 1.34 1.34 219,902 296,929
07 July 2026 1.37 1.37 1.37 1.37 4,600 6,302
06 July 2026 1.37 1.39 1.36 1.37 138,329 189,201
03 July 2026 1.40 1.40 1.36 1.38 102,301 140,343
02 July 2026 1.40 1.40 1.36 1.38 69,871 95,584
01 July 2026 1.38 1.38 1.36 1.36 77,200 105,466
30 June 2026 1.37 1.39 1.36 1.36 84,300 115,333
29 June 2026 1.35 1.40 1.35 1.39 15,202 20,728
26 June 2026 1.38 1.38 1.35 1.36 57,900 78,698

Remark : Volume from SET main board.