Filter Dates

From : 27 July 2026 To 22 October 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 September 2026 To 07 October 2026) 		1.46 1.52 1.28 1.36 6,202,225 8,821,432
Previous 4 weeks
(27 August 2026 To 23 September 2026) 		1.40 1.72 1.31 1.46 19,824,316 31,242,872
Daily Historical Data
22 October 2026 1.36 1.36 1.34 1.34 162,200 217,701
21 October 2026 1.34 1.36 1.34 1.35 33,001 44,338
20 October 2026 1.36 1.37 1.34 1.34 67,200 91,015
19 October 2026 1.37 1.37 1.34 1.34 188,200 254,049
16 October 2026 - - - - 0 0
15 October 2026 1.36 1.38 1.36 1.36 179,000 243,573
14 October 2026 1.36 1.38 1.35 1.36 140,200 190,786
12 October 2026 1.40 1.40 1.36 1.37 272,800 374,307
09 October 2026 1.44 1.48 1.38 1.41 802,500 1,140,660
08 October 2026 1.39 1.54 1.37 1.43 3,618,900 5,306,831
07 October 2026 1.36 1.41 1.35 1.36 385,200 531,321
06 October 2026 1.33 1.52 1.33 1.36 3,988,006 5,796,438
05 October 2026 1.28 1.32 1.28 1.30 623,604 805,973
02 October 2026 1.35 1.39 1.33 1.33 137,500 185,053
01 October 2026 1.40 1.40 1.34 1.34 154,401 209,161
30 September 2026 1.42 1.43 1.36 1.39 216,510 298,695
29 September 2026 1.40 1.43 1.40 1.41 322,705 453,222
28 September 2026 1.44 1.47 1.42 1.42 200,099 286,844
25 September 2026 1.48 1.50 1.44 1.44 62,900 92,634
24 September 2026 1.46 1.49 1.44 1.48 111,300 162,091
23 September 2026 1.44 1.57 1.44 1.46 1,091,761 1,635,373
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

Remark : Volume from SET main board.