Daily Historical Data From 01 Jul 2026 To 25 Sep 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (31 Aug 2026 To 11 Sep 2026) |
14.10 | 14.30 | 13.40 | 13.50 | 13,472,221 | 186,635,363 |
| Previous 4 weeks (31 Jul 2026 To 28 Aug 2026) |
14.10 | 14.90 | 13.90 | 14.20 | 70,466,616 | 1,015,771,995 |
| Daily Historical Data | ||||||
| 25 Sep 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 356,044 | 4,782,864 |
| 24 Sep 2026 | 13.50 | 13.60 | 13.40 | 13.50 | 740,022 | 9,988,247 |
| 23 Sep 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 579,021 | 7,804,738 |
| 22 Sep 2026 | 13.60 | 13.60 | 13.40 | 13.50 | 884,616 | 11,943,167 |
| 21 Sep 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 459,774 | 6,240,697 |
| 18 Sep 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 1,001,104 | 13,568,990 |
| 17 Sep 2026 | 13.40 | 13.70 | 13.40 | 13.60 | 377,895 | 5,128,828 |
| 16 Sep 2026 | 13.70 | 13.70 | 13.40 | 13.40 | 698,730 | 9,446,521 |
| 15 Sep 2026 | 13.50 | 13.70 | 13.50 | 13.60 | 304,391 | 4,135,668 |
| 14 Sep 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 289,170 | 3,904,177 |
| 11 Sep 2026 | 13.60 | 13.60 | 13.40 | 13.50 | 934,016 | 12,611,930 |
| 10 Sep 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 1,682,782 | 22,862,672 |
| 09 Sep 2026 | 13.70 | 13.80 | 13.60 | 13.60 | 687,223 | 9,384,595 |
| 08 Sep 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 1,090,971 | 15,017,894 |
| 07 Sep 2026 | 13.80 | 13.90 | 13.70 | 13.80 | 649,300 | 8,959,658 |
| 04 Sep 2026 | 13.90 | 14.00 | 13.70 | 13.80 | 1,040,050 | 14,374,032 |
| 03 Sep 2026 | 14.00 | 14.10 | 13.80 | 13.80 | 759,095 | 10,539,358 |
| 02 Sep 2026 | 13.80 | 14.00 | 13.70 | 14.00 | 1,491,420 | 20,627,688 |
| 01 Sep 2026 | 14.10 | 14.20 | 13.90 | 13.90 | 1,869,360 | 26,113,976 |
| 31 Aug 2026 | 14.10 | 14.30 | 14.00 | 14.20 | 3,268,004 | 46,143,560 |
| 28 Aug 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 2,481,303 | 35,224,479 |
| 27 Aug 2026 | 14.40 | 14.50 | 14.30 | 14.30 | 2,301,655 | 33,119,449 |
| 26 Aug 2026 | 14.30 | 14.50 | 14.20 | 14.50 | 1,965,319 | 28,268,529 |
| 25 Aug 2026 | 14.70 | 14.80 | 14.20 | 14.30 | 5,782,252 | 83,774,479 |
| 24 Aug 2026 | 14.70 | 14.70 | 14.30 | 14.50 | 3,887,619 | 56,311,122 |
| 21 Aug 2026 | 14.70 | 14.90 | 14.40 | 14.50 | 5,029,667 | 73,556,372 |
| 20 Aug 2026 | 14.60 | 14.70 | 14.20 | 14.40 | 5,427,861 | 78,389,473 |
| 19 Aug 2026 | 14.50 | 14.70 | 14.20 | 14.30 | 4,607,328 | 66,881,781 |
| 18 Aug 2026 | 14.20 | 14.70 | 14.20 | 14.60 | 6,661,676 | 96,481,525 |
| 17 Aug 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 2,305,817 | 32,674,766 |
| 14 Aug 2026 | 14.10 | 14.20 | 13.90 | 14.10 | 3,462,744 | 48,656,830 |
| 13 Aug 2026 | 14.40 | 14.40 | 14.10 | 14.30 | 1,526,698 | 21,809,812 |
| 11 Aug 2026 | 14.60 | 14.70 | 14.30 | 14.40 | 1,626,567 | 23,573,263 |
| 10 Aug 2026 | 14.40 | 14.70 | 14.30 | 14.50 | 3,959,870 | 57,529,007 |
| 07 Aug 2026 | 14.30 | 14.50 | 14.30 | 14.30 | 1,827,997 | 26,216,815 |
| 06 Aug 2026 | 14.20 | 14.60 | 14.20 | 14.40 | 5,213,121 | 75,227,826 |
| 05 Aug 2026 | 14.10 | 14.30 | 13.90 | 14.10 | 1,633,701 | 23,029,364 |
| 04 Aug 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 2,548,426 | 35,896,975 |
| 03 Aug 2026 | 14.30 | 14.50 | 14.00 | 14.40 | 2,222,508 | 31,630,942 |
| 31 Jul 2026 | 14.10 | 14.90 | 14.10 | 14.40 | 5,994,487 | 87,519,186 |
| 30 Jul 2026 | 13.80 | 14.30 | 13.60 | 14.20 | 5,258,290 | 72,757,356 |
| 27 Jul 2026 | 14.00 | 14.00 | 13.60 | 13.90 | 4,579,834 | 63,088,735 |
| 24 Jul 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 2,980,105 | 41,779,135 |
| 23 Jul 2026 | 14.70 | 14.80 | 14.10 | 14.30 | 4,924,703 | 70,577,225 |
| 22 Jul 2026 | 15.00 | 15.40 | 14.40 | 14.70 | 7,486,845 | 111,233,208 |
| 21 Jul 2026 | 14.80 | 15.50 | 14.80 | 14.90 | 10,289,486 | 155,392,571 |
| 20 Jul 2026 | 14.40 | 15.00 | 14.40 | 14.80 | 3,769,227 | 55,821,430 |
| 17 Jul 2026 | 14.40 | 14.80 | 14.30 | 14.60 | 4,374,147 | 63,853,224 |
| 16 Jul 2026 | 14.10 | 14.60 | 14.10 | 14.50 | 4,122,020 | 59,224,690 |
| 15 Jul 2026 | 14.30 | 14.30 | 14.00 | 14.20 | 3,344,052 | 47,101,064 |
| 14 Jul 2026 | 14.30 | 14.70 | 14.20 | 14.20 | 4,219,895 | 60,959,031 |
| 13 Jul 2026 | 14.10 | 14.40 | 13.90 | 14.40 | 4,106,649 | 58,350,217 |
| 10 Jul 2026 | 13.80 | 14.20 | 13.70 | 14.10 | 3,190,070 | 44,556,926 |
| 09 Jul 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 1,833,718 | 25,119,290 |
| 08 Jul 2026 | 14.00 | 14.00 | 13.60 | 13.70 | 1,766,052 | 24,348,613 |
| 07 Jul 2026 | 14.00 | 14.10 | 13.80 | 14.00 | 2,821,054 | 39,256,226 |
| 06 Jul 2026 | 14.10 | 14.30 | 13.90 | 14.10 | 3,174,904 | 44,552,008 |
| 03 Jul 2026 | 14.00 | 14.20 | 13.90 | 14.10 | 3,333,516 | 46,902,847 |
| 02 Jul 2026 | 14.00 | 14.40 | 13.90 | 14.10 | 6,268,835 | 88,543,250 |
| 01 Jul 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 1,087,563 | 15,241,971 |
Remark : Volume from SET main board.