Historical price From 27 May 2026 To 25 Aug 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 May 2026 To 25 Aug 2026)		 10.10 10.90 10.00 10.60 3,550,120 37,310,338
Previous 4 weeks
(27 May 2026 To 25 Aug 2026)		 9.80 10.80 9.75 10.20 13,650,605 140,370,785
Daily Historical Data
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
08 Jul 2026 10.10 10.20 9.85 9.90 1,081,614 10,783,252
07 Jul 2026 10.10 10.20 10.00 10.20 325,703 3,293,750
06 Jul 2026 10.00 10.20 10.00 10.10 220,001 2,210,040
03 Jul 2026 10.10 10.20 10.00 10.10 267,511 2,699,924
02 Jul 2026 10.30 10.30 9.90 10.00 800,406 8,017,923
01 Jul 2026 10.10 10.30 10.10 10.30 264,801 2,696,630
30 Jun 2026 10.20 10.40 10.10 10.10 635,522 6,492,796
29 Jun 2026 10.20 10.60 10.00 10.40 1,549,572 16,108,120
26 Jun 2026 9.80 10.20 9.75 10.00 556,533 5,551,578
25 Jun 2026 9.90 10.10 9.80 9.85 349,102 3,451,364
24 Jun 2026 9.80 10.10 9.80 10.00 508,410 5,052,984
23 Jun 2026 10.00 10.00 9.80 9.85 272,157 2,688,703
22 Jun 2026 9.90 10.10 9.70 9.95 842,832 8,324,843
19 Jun 2026 10.00 10.20 9.90 9.95 823,031 8,244,380
18 Jun 2026 10.10 10.20 10.00 10.00 232,613 2,338,411
17 Jun 2026 10.20 10.50 10.10 10.10 406,227 4,163,358
16 Jun 2026 10.40 10.40 10.10 10.10 534,543 5,450,181
15 Jun 2026 10.50 10.70 10.20 10.30 1,490,929 15,595,814
12 Jun 2026 9.80 10.50 9.75 10.50 2,799,643 28,354,280
11 Jun 2026 9.80 10.00 9.70 9.80 595,347 5,848,045
10 Jun 2026 9.95 9.95 9.60 9.75 923,102 8,980,114
09 Jun 2026 9.65 9.95 9.60 9.95 1,699,751 16,670,484
08 Jun 2026 9.35 9.60 9.35 9.50 249,100 2,368,529
05 Jun 2026 9.35 9.50 9.30 9.40 1,069,900 10,081,750
04 Jun 2026 9.55 9.60 9.50 9.50 501,708 4,774,464
02 Jun 2026 9.55 9.60 9.50 9.60 608,634 5,824,441
29 May 2026 9.55 9.60 9.50 9.55 156,114 1,491,273
28 May 2026 9.60 9.65 9.55 9.60 284,758 2,728,961
27 May 2026 9.65 9.65 9.55 9.65 399,446 3,830,448

Remark : Volume from SET main board.