GO TO ONLINE SHOP
EN TH

Daily Historical Data From 19 Aug 2026 To 12 Nov 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(15 Oct 2026 To 29 Oct 2026)		 13.60 14.10 13.20 13.70 39,226,521 531,206,771
Previous 4 weeks
(16 Sep 2026 To 14 Oct 2026)		 13.70 13.70 13.10 13.60 12,020,461 161,759,081
Daily Historical Data
12 Nov 2026 13.90 13.90 13.60 13.90 1,423,494 19,632,229
11 Nov 2026 14.00 14.10 13.70 14.00 4,239,459 58,969,399
10 Nov 2026 13.70 14.00 13.60 14.00 2,283,575 31,632,668
09 Nov 2026 13.40 13.70 13.30 13.70 3,174,559 42,774,551
06 Nov 2026 13.40 13.50 13.30 13.30 2,377,916 31,853,947
05 Nov 2026 13.70 13.70 13.50 13.60 3,119,077 42,549,290
04 Nov 2026 13.60 13.60 13.30 13.60 2,497,640 33,777,698
03 Nov 2026 13.10 13.50 13.10 13.50 3,042,215 40,463,530
02 Nov 2026 13.40 13.40 13.10 13.20 3,809,405 50,561,061
30 Oct 2026 13.80 13.80 13.30 13.50 4,959,107 66,845,247
29 Oct 2026 13.50 13.70 13.30 13.70 4,734,296 63,848,285
28 Oct 2026 13.50 13.60 13.30 13.50 4,086,865 54,953,411
27 Oct 2026 13.70 13.90 13.40 13.40 7,368,650 100,448,328
26 Oct 2026 13.40 13.70 13.30 13.70 3,208,168 43,199,868
22 Oct 2026 13.80 13.80 13.40 13.60 3,224,521 43,836,804
21 Oct 2026 13.40 13.70 13.20 13.70 3,930,583 52,632,790
20 Oct 2026 13.50 13.70 13.20 13.50 3,909,548 52,468,641
19 Oct 2026 13.70 13.90 13.30 13.50 3,725,284 50,512,064
16 Oct 2026 - - - - 0 0
15 Oct 2026 13.60 14.10 13.50 13.70 5,038,606 69,306,580
14 Oct 2026 13.40 13.70 13.40 13.60 1,743,233 23,636,777
12 Oct 2026 13.40 13.50 13.40 13.40 247,580 3,321,112
09 Oct 2026 13.30 13.40 13.30 13.40 261,347 3,479,278
08 Oct 2026 13.50 13.50 13.30 13.30 427,485 5,741,467
07 Oct 2026 13.10 13.60 13.10 13.50 1,818,185 24,566,002
06 Oct 2026 13.20 13.30 13.20 13.20 182,032 2,414,820
05 Oct 2026 13.40 13.40 13.20 13.20 206,646 2,733,288
02 Oct 2026 13.20 13.30 13.10 13.30 131,985 1,744,333
01 Oct 2026 13.10 13.20 13.10 13.20 429,634 5,642,603
30 Sep 2026 13.40 13.40 13.10 13.10 799,088 10,539,323
29 Sep 2026 13.40 13.40 13.30 13.30 328,542 4,375,940
28 Sep 2026 13.40 13.50 13.40 13.40 347,498 4,660,086
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

Remark : Volume from SET main board.