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) |
1.01 | 1.03 | 0.94 | 0.98 | 12,369,577 | 12,180,960 |
|
Previous 4 weeks (31 Jul 2026 To 28 Aug 2026) |
0.92 | 1.07 | 0.90 | 1.00 | 51,267,155 | 49,974,636 |
| Daily Historical Data | ||||||
| 25 Sep 2026 | 1.06 | 1.07 | 1.00 | 1.00 | 10,337,810 | 10,773,594 |
| 24 Sep 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 4,960,643 | 5,074,413 |
| 23 Sep 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 5,853,202 | 5,946,459 |
| 22 Sep 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 3,215,978 | 3,237,133 |
| 21 Sep 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 2,800,727 | 2,791,778 |
| 18 Sep 2026 | 0.99 | 1.00 | 0.95 | 0.98 | 1,022,967 | 990,478 |
| 17 Sep 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 94,503 | 92,571 |
| 16 Sep 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 874,580 | 855,188 |
| 15 Sep 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 476,700 | 471,769 |
| 14 Sep 2026 | 0.99 | 1.02 | 0.97 | 1.00 | 2,818,493 | 2,815,591 |
| 11 Sep 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 1,121,770 | 1,099,177 |
| 10 Sep 2026 | 1.00 | 1.03 | 0.98 | 0.99 | 3,789,040 | 3,797,417 |
| 09 Sep 2026 | 0.95 | 1.01 | 0.95 | 0.98 | 3,479,499 | 3,450,600 |
| 08 Sep 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 928,199 | 880,135 |
| 07 Sep 2026 | 0.99 | 1.00 | 0.95 | 0.95 | 397,701 | 381,184 |
| 04 Sep 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 422,200 | 404,092 |
| 03 Sep 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 971,070 | 928,581 |
| 02 Sep 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 259,512 | 252,291 |
| 01 Sep 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 511,538 | 501,614 |
| 31 Aug 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 489,048 | 485,869 |
| 28 Aug 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 552,594 | 547,138 |
| 27 Aug 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 2,230,460 | 2,235,812 |
| 26 Aug 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1,859,300 | 1,868,055 |
| 25 Aug 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 3,336,454 | 3,339,954 |
| 24 Aug 2026 | 0.97 | 1.07 | 0.96 | 0.98 | 12,535,276 | 12,785,273 |
| 21 Aug 2026 | 1.00 | 1.02 | 0.96 | 0.96 | 7,015,888 | 6,917,223 |
| 20 Aug 2026 | 0.93 | 0.99 | 0.93 | 0.97 | 7,386,147 | 7,132,012 |
| 19 Aug 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 995,725 | 927,885 |
| 18 Aug 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 1,229,470 | 1,142,006 |
| 17 Aug 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 1,843,458 | 1,704,244 |
| 14 Aug 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 1,668,505 | 1,530,505 |
| 13 Aug 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 1,573,613 | 1,466,033 |
| 11 Aug 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 1,538,601 | 1,419,608 |
| 10 Aug 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 1,885,809 | 1,760,570 |
| 07 Aug 2026 | 0.92 | 0.96 | 0.91 | 0.93 | 3,064,167 | 2,872,056 |
| 06 Aug 2026 | 0.91 | 0.93 | 0.90 | 0.91 | 1,109,466 | 1,009,647 |
| 05 Aug 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 72,036 | 65,376 |
| 04 Aug 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 139,424 | 127,065 |
| 03 Aug 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 128,935 | 117,856 |
| 31 Jul 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 1,101,827 | 1,006,318 |
| 30 Jul 2026 | 0.91 | 0.92 | 0.89 | 0.92 | 198,412 | 179,212 |
| 27 Jul 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 356,494 | 325,988 |
| 24 Jul 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 263,950 | 240,512 |
| 23 Jul 2026 | 0.92 | 0.93 | 0.90 | 0.92 | 518,500 | 475,191 |
| 22 Jul 2026 | 0.91 | 0.94 | 0.90 | 0.92 | 1,358,812 | 1,250,752 |
| 21 Jul 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 261,221 | 240,213 |
| 20 Jul 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 397,413 | 361,650 |
| 17 Jul 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 410,883 | 369,584 |
| 16 Jul 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 214,000 | 194,077 |
| 15 Jul 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 279,020 | 252,153 |
| 14 Jul 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 179,008 | 162,312 |
| 13 Jul 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 833,401 | 758,471 |
| 10 Jul 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 591,293 | 532,377 |
| 09 Jul 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 430,900 | 387,021 |
| 08 Jul 2026 | 0.91 | 0.92 | 0.89 | 0.89 | 578,266 | 519,267 |
| 07 Jul 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 991,477 | 896,682 |
| 06 Jul 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 95,714 | 86,060 |
| 03 Jul 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 465,670 | 417,778 |
| 02 Jul 2026 | 0.88 | 0.91 | 0.88 | 0.90 | 303,339 | 272,550 |
| 01 Jul 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 509,505 | 453,984 |
Remark : Volume from SET main board.