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) |
0.94 | 0.97 | 0.92 | 0.92 | 2,063,294 | 1,927,035 |
|
Previous 4 weeks (16 Sep 2026 To 14 Oct 2026) |
1.01 | 1.07 | 0.92 | 0.94 | 39,824,374 | 40,054,556 |
| Daily Historical Data | ||||||
| 12 Nov 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 449,400 | 410,707 |
| 11 Nov 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 147,780 | 133,429 |
| 10 Nov 2026 | 0.93 | 0.93 | 0.89 | 0.90 | 1,170,001 | 1,059,086 |
| 09 Nov 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 348,518 | 313,958 |
| 06 Nov 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 133,000 | 119,969 |
| 05 Nov 2026 | 0.89 | 0.94 | 0.89 | 0.92 | 175,702 | 160,368 |
| 04 Nov 2026 | 0.90 | 0.91 | 0.87 | 0.90 | 1,364,365 | 1,202,765 |
| 03 Nov 2026 | 0.92 | 0.93 | 0.89 | 0.89 | 746,900 | 676,940 |
| 02 Nov 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 218,800 | 201,630 |
| 30 Oct 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 133,800 | 123,334 |
| 29 Oct 2026 | 0.95 | 0.96 | 0.92 | 0.92 | 147,800 | 138,025 |
| 28 Oct 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 243,700 | 230,040 |
| 27 Oct 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 328,101 | 308,615 |
| 26 Oct 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 13,000 | 12,178 |
| 22 Oct 2026 | 0.93 | 0.97 | 0.92 | 0.94 | 303,967 | 288,466 |
| 21 Oct 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 50,211 | 47,078 |
| 20 Oct 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 146,100 | 134,887 |
| 19 Oct 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 693,900 | 640,634 |
| 16 Oct 2026 | - | - | - | - | 0 | 0 |
| 15 Oct 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 136,515 | 127,112 |
| 14 Oct 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 393,715 | 369,692 |
| 12 Oct 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 649,727 | 609,973 |
| 09 Oct 2026 | 0.92 | 0.95 | 0.92 | 0.92 | 468,717 | 435,220 |
| 08 Oct 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 2,180,628 | 2,039,442 |
| 07 Oct 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 588,300 | 566,121 |
| 06 Oct 2026 | 0.96 | 0.99 | 0.96 | 0.96 | 922,470 | 888,566 |
| 05 Oct 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 278,980 | 269,029 |
| 02 Oct 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 178,402 | 172,510 |
| 01 Oct 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 359,064 | 346,747 |
| 30 Sep 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 2,206,730 | 2,156,915 |
| 29 Sep 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 731,305 | 731,840 |
| 28 Sep 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1,705,926 | 1,706,887 |
| 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 |
Remark : Volume from SET main board.