Filter Dates

Historical price from : Aug, 19 2026 To Nov, 12 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(15 Oct 2026 To 29 Oct 2026) 		19.70 22.00 19.70 21.10 47,027,374 988,699,048
Previous 4 weeks
(16 Sep 2026 To 14 Oct 2026) 		20.70 21.20 19.60 19.70 34,888,000 711,104,297
Daily Historical Data
12 Nov 2026 21.90 21.90 21.10 21.40 6,835,304 146,078,968
11 Nov 2026 22.40 22.50 21.40 21.90 7,652,112 167,486,854
10 Nov 2026 22.30 22.60 22.00 22.60 2,941,746 65,849,736
09 Nov 2026 22.60 22.60 22.00 22.30 2,913,270 64,790,282
06 Nov 2026 22.50 22.90 22.20 22.50 5,643,793 126,727,746
05 Nov 2026 22.70 22.80 22.50 22.60 4,159,067 94,270,370
04 Nov 2026 21.80 22.80 21.80 22.70 14,738,441 331,837,874
03 Nov 2026 21.70 21.90 21.60 21.60 2,675,023 58,081,228
02 Nov 2026 21.70 22.20 21.50 21.70 7,795,560 170,815,920
30 Oct 2026 21.10 21.90 21.00 21.70 7,327,087 158,198,865
29 Oct 2026 21.10 21.30 20.90 21.10 1,855,677 39,078,524
28 Oct 2026 21.40 21.40 20.70 21.20 5,465,546 114,423,785
27 Oct 2026 21.60 22.00 21.30 21.40 12,370,244 267,487,784
26 Oct 2026 21.50 21.70 21.20 21.50 5,265,181 112,885,637
22 Oct 2026 20.70 21.50 20.70 21.50 8,793,684 185,947,235
21 Oct 2026 20.20 20.80 20.10 20.70 5,285,479 107,764,981
20 Oct 2026 20.30 20.50 20.10 20.20 2,876,390 58,284,816
19 Oct 2026 20.00 20.40 20.00 20.20 3,746,224 75,629,634
16 Oct 2026 - - - - 0 0
15 Oct 2026 19.70 20.00 19.70 19.90 1,368,949 27,196,652
14 Oct 2026 19.70 19.90 19.60 19.70 1,468,257 28,965,833
12 Oct 2026 19.80 19.90 19.70 19.70 2,082,794 41,091,928
09 Oct 2026 19.90 20.00 19.80 19.80 875,930 17,418,327
08 Oct 2026 20.20 20.20 19.90 19.90 1,272,385 25,424,624
07 Oct 2026 20.00 20.10 19.90 20.00 1,346,718 26,939,978
06 Oct 2026 20.20 20.20 20.00 20.00 577,422 11,566,889
05 Oct 2026 20.10 20.10 19.90 20.00 870,219 17,369,624
02 Oct 2026 20.10 20.10 20.00 20.00 821,111 16,429,357
01 Oct 2026 20.10 20.10 20.00 20.00 998,837 20,009,105
30 Sep 2026 20.20 20.20 20.00 20.00 1,952,011 39,168,262
29 Sep 2026 20.40 20.40 20.20 20.20 1,303,304 26,417,351
28 Sep 2026 20.40 20.40 20.20 20.30 1,475,034 29,890,794
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

Remark : Volume from SET main board.