Filter Dates

Historical price from : Jul, 01 2026 To Sep, 25 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(31 Aug 2026 To 11 Sep 2026) 		21.20 21.70 19.90 21.20 47,739,409 995,139,046
Previous 4 weeks
(31 Jul 2026 To 28 Aug 2026) 		21.10 21.60 20.30 21.20 76,760,369 1,613,236,964
Daily Historical Data
25 Sep 2026 20.40 20.50 20.30 20.30 2,300,686 47,076,202
24 Sep 2026 20.60 20.60 20.40 20.40 1,609,131 32,926,259
23 Sep 2026 20.60 20.90 20.60 20.60 2,313,554 47,794,399
22 Sep 2026 21.20 21.20 20.70 20.70 1,910,976 39,846,257
21 Sep 2026 20.90 21.20 20.80 21.10 2,385,361 50,128,542
18 Sep 2026 20.70 21.00 20.60 21.00 2,781,319 57,985,993
17 Sep 2026 20.30 20.90 20.30 20.70 2,162,025 44,695,663
16 Sep 2026 20.70 20.70 20.40 20.40 4,380,926 89,958,910
15 Sep 2026 20.90 21.00 20.50 20.70 4,562,389 94,415,042
14 Sep 2026 21.20 21.20 20.70 20.90 6,714,673 140,402,807
11 Sep 2026 21.50 21.70 21.10 21.20 7,370,706 157,954,269
10 Sep 2026 21.10 21.40 21.10 21.30 5,217,512 110,687,823
09 Sep 2026 20.90 21.30 20.80 21.30 6,373,629 134,634,362
08 Sep 2026 20.60 21.00 20.60 20.90 4,629,935 96,437,358
07 Sep 2026 20.60 20.60 20.40 20.60 1,247,469 25,628,505
04 Sep 2026 20.70 20.70 20.50 20.60 1,748,873 36,030,077
03 Sep 2026 20.00 20.80 20.00 20.70 7,140,469 146,618,255
02 Sep 2026 20.10 20.20 19.90 20.00 2,868,673 57,394,503
01 Sep 2026 20.60 20.80 20.20 20.20 3,271,713 66,882,674
31 Aug 2026 21.20 21.20 20.50 20.50 7,870,430 162,871,220
28 Aug 2026 21.60 21.60 21.20 21.20 3,624,845 77,470,460
27 Aug 2026 21.50 21.50 21.20 21.50 2,570,934 54,951,163
26 Aug 2026 21.40 21.50 21.10 21.40 4,256,334 90,653,389
25 Aug 2026 20.80 21.60 20.70 21.40 14,885,124 316,412,545
24 Aug 2026 20.70 20.70 20.40 20.70 2,909,545 59,828,975
21 Aug 2026 21.00 21.00 20.50 20.60 3,168,906 65,508,189
20 Aug 2026 20.50 21.00 20.50 20.90 6,499,843 135,217,878
19 Aug 2026 20.60 20.60 20.30 20.30 2,673,155 54,584,017
18 Aug 2026 20.60 20.90 20.60 20.60 4,133,370 85,701,676
17 Aug 2026 20.50 20.70 20.40 20.60 3,284,781 67,601,350
14 Aug 2026 20.70 20.90 20.60 20.60 2,352,724 48,818,215
13 Aug 2026 20.80 21.00 20.70 20.70 4,619,001 96,038,396
11 Aug 2026 20.90 21.10 20.80 20.90 3,092,416 64,808,574
10 Aug 2026 20.90 21.00 20.90 20.90 796,714 16,667,816
07 Aug 2026 21.10 21.10 20.80 20.90 1,305,431 27,294,064
06 Aug 2026 21.00 21.10 20.90 21.00 1,578,398 33,155,917
05 Aug 2026 21.30 21.40 20.90 21.00 3,427,350 72,268,050
04 Aug 2026 21.20 21.40 21.10 21.30 2,364,557 50,304,217
03 Aug 2026 21.40 21.40 21.10 21.30 4,880,482 103,696,490
31 Jul 2026 21.10 21.40 21.10 21.40 4,336,459 92,255,583
30 Jul 2026 21.10 21.10 20.50 21.10 7,757,621 161,422,551
27 Jul 2026 21.30 21.30 21.00 21.10 2,876,305 60,717,847
24 Jul 2026 21.20 21.30 21.00 21.10 5,492,780 116,090,518
23 Jul 2026 21.10 21.60 21.10 21.30 8,460,347 181,255,941
22 Jul 2026 21.50 21.70 21.10 21.10 9,271,463 198,249,523
21 Jul 2026 21.20 21.50 21.10 21.30 5,597,771 119,460,979
20 Jul 2026 21.10 21.30 21.00 21.20 3,294,595 69,592,165
17 Jul 2026 21.20 21.20 21.00 21.20 2,443,761 51,585,454
16 Jul 2026 21.10 21.40 21.00 21.20 3,407,341 72,260,952
15 Jul 2026 21.50 21.50 21.00 21.00 4,114,314 87,291,963
14 Jul 2026 21.60 21.70 21.30 21.30 5,142,243 110,134,161
13 Jul 2026 21.40 21.70 21.20 21.70 4,838,603 103,876,432
10 Jul 2026 21.20 21.40 21.10 21.30 4,415,583 94,034,699
09 Jul 2026 20.90 21.40 20.90 21.30 5,214,774 110,637,683
08 Jul 2026 21.50 21.60 20.90 20.90 9,703,038 205,436,847
07 Jul 2026 22.00 22.00 21.20 21.50 8,579,095 184,454,481
06 Jul 2026 21.70 22.10 21.60 21.90 11,856,249 259,679,229
03 Jul 2026 21.30 21.60 21.10 21.40 9,123,909 195,022,150
02 Jul 2026 20.60 21.20 20.40 21.20 9,125,507 191,245,609
01 Jul 2026 20.80 20.80 20.40 20.50 5,355,080 110,114,128

Remark : Volume from SET main board.