From 20 Jul 2026 To 15 Oct 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (17 Sep 2026 To 30 Sep 2026) |
25.25 | 26.00 | 23.50 | 24.30 | 6,666,474 | 163,502,959 |
|
Previous 4 weeks (20 Aug 2026 To 16 Sep 2026) |
23.10 | 27.00 | 23.10 | 25.00 | 13,446,417 | 339,304,964 |
| Daily Historical Data | ||||||
| 15 Oct 2026 | 23.20 | 23.30 | 23.10 | 23.20 | 110,169 | 2,557,602 |
| 14 Oct 2026 | 23.30 | 23.40 | 23.20 | 23.20 | 176,044 | 4,089,045 |
| 12 Oct 2026 | 23.20 | 23.40 | 23.00 | 23.40 | 256,830 | 5,962,548 |
| 09 Oct 2026 | 23.10 | 23.40 | 23.10 | 23.40 | 215,062 | 5,005,854 |
| 08 Oct 2026 | 23.30 | 23.30 | 23.10 | 23.20 | 268,267 | 6,224,005 |
| 07 Oct 2026 | 23.10 | 23.40 | 23.10 | 23.40 | 102,968 | 2,393,929 |
| 06 Oct 2026 | 23.50 | 23.50 | 22.90 | 23.10 | 483,738 | 11,162,428 |
| 05 Oct 2026 | 23.90 | 24.00 | 23.30 | 23.50 | 727,707 | 17,153,716 |
| 02 Oct 2026 | 24.10 | 24.30 | 23.40 | 23.90 | 1,190,050 | 28,367,235 |
| 01 Oct 2026 | 24.40 | 24.50 | 24.00 | 24.30 | 953,821 | 23,122,750 |
| 30 Sep 2026 | 24.30 | 24.50 | 24.20 | 24.30 | 832,190 | 20,261,432 |
| 29 Sep 2026 | 24.10 | 24.70 | 24.00 | 24.50 | 648,529 | 15,867,234 |
| 28 Sep 2026 | 23.60 | 24.30 | 23.50 | 24.20 | 2,793,384 | 66,464,767 |
| 25 Sep 2026 | 25.25 | 25.50 | 25.00 | 25.00 | 235,613 | 5,901,328 |
| 24 Sep 2026 | 25.25 | 25.50 | 25.25 | 25.25 | 57,709 | 1,459,828 |
| 23 Sep 2026 | 25.75 | 25.75 | 25.00 | 25.50 | 673,891 | 17,074,748 |
| 22 Sep 2026 | 25.50 | 25.75 | 25.50 | 25.75 | 62,499 | 1,594,849 |
| 21 Sep 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 359,202 | 9,179,926 |
| 18 Sep 2026 | 25.50 | 26.00 | 25.25 | 26.00 | 469,712 | 12,100,778 |
| 17 Sep 2026 | 25.25 | 25.50 | 25.25 | 25.50 | 533,745 | 13,598,069 |
| 16 Sep 2026 | 25.25 | 25.25 | 24.80 | 25.00 | 415,879 | 10,388,245 |
| 15 Sep 2026 | 25.25 | 25.50 | 25.00 | 25.00 | 91,020 | 2,279,780 |
| 14 Sep 2026 | 25.00 | 25.75 | 24.90 | 25.25 | 218,298 | 5,503,073 |
| 11 Sep 2026 | 24.90 | 25.00 | 24.60 | 25.00 | 346,991 | 8,634,138 |
| 10 Sep 2026 | 24.80 | 25.50 | 24.60 | 24.90 | 673,120 | 16,824,137 |
| 09 Sep 2026 | 25.00 | 25.25 | 24.80 | 24.80 | 452,813 | 11,278,051 |
| 08 Sep 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 426,675 | 10,969,434 |
| 07 Sep 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 632,320 | 16,113,682 |
| 04 Sep 2026 | 25.75 | 26.50 | 25.50 | 26.00 | 782,172 | 20,286,166 |
| 03 Sep 2026 | 25.75 | 26.00 | 25.25 | 25.50 | 274,406 | 7,022,380 |
| 02 Sep 2026 | 26.25 | 26.25 | 25.25 | 25.75 | 1,161,226 | 29,772,692 |
| 01 Sep 2026 | 25.50 | 26.75 | 25.25 | 25.75 | 1,355,224 | 34,918,070 |
| 31 Aug 2026 | 25.25 | 26.00 | 25.00 | 25.25 | 281,311 | 7,126,130 |
| 28 Aug 2026 | 25.25 | 26.00 | 24.70 | 25.50 | 505,900 | 12,742,022 |
| 27 Aug 2026 | 25.75 | 26.25 | 25.00 | 25.25 | 914,336 | 23,300,903 |
| 26 Aug 2026 | 23.90 | 27.00 | 23.90 | 25.50 | 3,489,915 | 88,546,446 |
| 25 Aug 2026 | 23.80 | 23.80 | 23.50 | 23.80 | 229,409 | 5,424,242 |
| 24 Aug 2026 | 23.60 | 24.00 | 23.50 | 23.70 | 481,180 | 11,410,947 |
| 21 Aug 2026 | 23.20 | 23.80 | 23.20 | 23.70 | 478,402 | 11,295,792 |
| 20 Aug 2026 | 23.10 | 23.40 | 23.10 | 23.10 | 235,820 | 5,468,634 |
| 19 Aug 2026 | 23.00 | 23.20 | 23.00 | 23.10 | 328,046 | 7,578,029 |
| 18 Aug 2026 | 23.20 | 23.20 | 22.90 | 23.00 | 345,153 | 7,950,261 |
| 17 Aug 2026 | 23.00 | 23.30 | 22.90 | 23.10 | 316,511 | 7,297,415 |
| 14 Aug 2026 | 23.20 | 23.50 | 23.00 | 23.00 | 396,394 | 9,181,135 |
| 13 Aug 2026 | 23.20 | 23.40 | 23.20 | 23.30 | 183,825 | 4,280,192 |
| 11 Aug 2026 | 23.30 | 23.30 | 23.20 | 23.20 | 102,515 | 2,381,328 |
| 10 Aug 2026 | 23.60 | 23.60 | 23.20 | 23.40 | 217,631 | 5,088,980 |
| 07 Aug 2026 | 23.70 | 23.70 | 23.50 | 23.60 | 65,853 | 1,550,137 |
| 06 Aug 2026 | 23.70 | 23.70 | 23.50 | 23.70 | 130,008 | 3,069,049 |
| 05 Aug 2026 | 23.70 | 23.70 | 23.40 | 23.70 | 302,547 | 7,128,014 |
| 04 Aug 2026 | 23.60 | 23.70 | 23.50 | 23.60 | 167,778 | 3,966,487 |
| 03 Aug 2026 | 23.50 | 23.80 | 23.50 | 23.70 | 469,072 | 11,122,470 |
| 31 Jul 2026 | 23.20 | 23.70 | 23.20 | 23.70 | 262,254 | 6,148,877 |
| 30 Jul 2026 | 23.50 | 23.50 | 23.10 | 23.20 | 925,215 | 21,488,187 |
| 27 Jul 2026 | 23.50 | 23.70 | 23.30 | 23.50 | 391,050 | 9,171,520 |
| 24 Jul 2026 | 23.50 | 23.60 | 23.30 | 23.50 | 185,130 | 4,337,263 |
| 23 Jul 2026 | 23.60 | 23.70 | 23.50 | 23.50 | 306,349 | 7,223,236 |
| 22 Jul 2026 | 23.70 | 23.70 | 23.50 | 23.60 | 214,466 | 5,054,719 |
| 21 Jul 2026 | 23.70 | 23.70 | 23.60 | 23.70 | 265,610 | 6,294,317 |
| 20 Jul 2026 | 23.60 | 23.70 | 23.50 | 23.70 | 174,802 | 4,124,435 |
Remark : Volume from SET main board.