Historical price From 09 Jul 2026 To 05 Oct 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 Jul 2026 To 05 Oct 2026)		 10.30 10.40 9.90 10.00 6,230,413 62,670,269
Previous 4 weeks
(09 Jul 2026 To 05 Oct 2026)		 10.50 11.10 10.20 10.20 9,700,223 102,745,987
Daily Historical Data
05 Oct 2026 9.90 10.20 9.90 10.00 493,100 4,948,450
02 Oct 2026 9.90 10.00 9.85 9.90 676,701 6,713,899
01 Oct 2026 9.90 10.00 9.90 9.90 168,100 1,672,425
30 Sep 2026 10.00 10.00 9.90 9.95 427,007 4,243,317
29 Sep 2026 10.00 10.10 9.95 10.00 420,080 4,202,546
28 Sep 2026 10.00 10.20 10.00 10.00 97,009 976,320
25 Sep 2026 10.10 10.20 10.00 10.10 339,140 3,435,824
24 Sep 2026 10.30 10.30 10.10 10.10 103,723 1,056,354
23 Sep 2026 10.10 10.30 10.00 10.20 459,201 4,667,980
22 Sep 2026 10.10 10.10 10.00 10.10 304,008 3,052,780
21 Sep 2026 10.00 10.20 9.95 10.00 496,004 4,974,090
18 Sep 2026 10.10 10.20 9.95 9.95 1,096,706 11,048,345
17 Sep 2026 10.00 10.10 9.95 10.10 537,005 5,386,417
16 Sep 2026 10.10 10.10 9.95 10.00 430,209 4,298,150
15 Sep 2026 9.90 10.10 9.90 10.10 263,257 2,635,675
14 Sep 2026 10.00 10.10 9.90 9.90 501,553 5,000,445
11 Sep 2026 10.10 10.10 9.95 10.10 504,072 5,049,531
10 Sep 2026 10.10 10.20 9.95 10.00 686,300 6,883,855
09 Sep 2026 10.20 10.30 10.00 10.00 1,327,306 13,403,891
08 Sep 2026 10.30 10.40 10.20 10.20 388,001 3,989,870
07 Sep 2026 10.50 10.50 10.20 10.20 590,801 6,088,220
04 Sep 2026 10.80 10.80 10.30 10.50 395,202 4,133,811
03 Sep 2026 10.40 10.80 10.40 10.80 372,329 3,944,624
02 Sep 2026 10.20 10.40 10.20 10.30 604,746 6,234,707
01 Sep 2026 10.40 10.50 10.30 10.30 168,010 1,739,113
31 Aug 2026 10.30 10.60 10.20 10.40 348,938 3,610,704
28 Aug 2026 10.50 10.50 10.20 10.20 840,705 8,684,411
27 Aug 2026 10.50 10.60 10.40 10.50 319,608 3,358,295
26 Aug 2026 10.50 10.60 10.50 10.60 86,701 916,590
25 Aug 2026 10.60 10.80 10.60 10.70 414,800 4,434,260
24 Aug 2026 10.70 10.70 10.60 10.60 283,116 3,015,920
21 Aug 2026 10.80 10.90 10.70 10.70 489,411 5,256,939
20 Aug 2026 11.00 11.00 10.80 10.90 144,605 1,569,294
19 Aug 2026 10.80 11.00 10.70 10.90 324,700 3,516,653
18 Aug 2026 10.70 10.90 10.60 10.90 669,608 7,199,005
17 Aug 2026 10.80 10.80 10.50 10.70 722,016 7,703,067
14 Aug 2026 10.80 11.10 10.30 10.90 2,215,526 23,830,294
13 Aug 2026 10.60 10.80 10.50 10.70 229,100 2,427,250
11 Aug 2026 10.60 10.70 10.50 10.60 254,300 2,694,160
10 Aug 2026 10.50 10.70 10.50 10.60 226,001 2,388,670
07 Aug 2026 10.60 10.80 10.50 10.50 218,434 2,323,043
06 Aug 2026 10.90 10.90 10.60 10.60 149,020 1,595,404
05 Aug 2026 10.70 10.90 10.40 10.90 886,836 9,467,362
04 Aug 2026 10.40 10.70 10.40 10.70 292,309 3,086,595
03 Aug 2026 10.60 10.70 10.50 10.60 502,225 5,314,925
31 Jul 2026 10.20 10.60 10.20 10.50 568,834 5,957,261
30 Jul 2026 10.00 10.20 10.00 10.20 140,530 1,426,152
27 Jul 2026 10.00 10.30 10.00 10.20 362,411 3,687,872
24 Jul 2026 10.10 10.20 10.00 10.10 203,520 2,063,054
23 Jul 2026 10.00 10.20 9.95 10.20 721,300 7,271,446
22 Jul 2026 10.40 10.40 10.10 10.10 1,384,240 14,082,470
21 Jul 2026 10.70 10.70 10.40 10.50 577,553 6,059,783
20 Jul 2026 10.80 10.80 10.50 10.70 454,135 4,857,834
17 Jul 2026 10.70 10.80 10.50 10.70 590,343 6,296,152
16 Jul 2026 10.30 10.70 10.30 10.70 665,405 7,060,450
15 Jul 2026 10.50 10.50 10.40 10.40 237,362 2,482,312
14 Jul 2026 10.50 10.60 10.30 10.40 190,486 1,988,783
13 Jul 2026 10.20 10.70 10.20 10.50 1,135,848 11,947,518
10 Jul 2026 10.40 10.50 10.20 10.40 954,334 9,873,490
09 Jul 2026 10.00 10.40 9.90 10.30 1,037,936 10,596,534

Remark : Volume from SET main board.