From 21/07/2026 To 16/10/2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
|
Summary
|
||||||
Recent 2 weeks (18/09/2026 To 01/10/2026) |
8.05 | 8.05 | 7.70 | 7.80 | 76,772,885 | 605,527,828 |
Previous 4 weeks (21/08/2026 To 17/09/2026) |
8.20 | 8.30 | 7.95 | 8.05 | 140,452,677 | 1,138,738,059 |
|
Daily Historical Data
|
||||||
| 16/10/2026 | - | - | - | - | 0 | 0 |
| 15/10/2026 | 7.85 | 7.90 | 7.80 | 7.90 | 4,649,996 | 36,599,143 |
| 14/10/2026 | 8.00 | 8.00 | 7.80 | 7.85 | 6,332,539 | 49,843,885 |
| 12/10/2026 | 8.00 | 8.00 | 7.90 | 8.00 | 4,826,683 | 38,480,782 |
| 09/10/2026 | 7.95 | 8.00 | 7.90 | 8.00 | 5,296,842 | 42,206,185 |
| 08/10/2026 | 7.85 | 8.00 | 7.85 | 7.95 | 4,035,450 | 32,017,199 |
| 07/10/2026 | 7.75 | 8.00 | 7.75 | 7.85 | 13,882,609 | 110,210,765 |
| 06/10/2026 | 7.90 | 7.90 | 7.75 | 7.80 | 8,452,919 | 65,970,588 |
| 05/10/2026 | 7.80 | 7.90 | 7.75 | 7.85 | 5,864,414 | 45,896,222 |
| 02/10/2026 | 7.80 | 7.90 | 7.80 | 7.80 | 4,163,986 | 32,669,503 |
| 01/10/2026 | 7.75 | 7.85 | 7.70 | 7.80 | 9,514,992 | 74,208,742 |
| 30/09/2026 | 7.90 | 7.90 | 7.70 | 7.75 | 13,649,110 | 105,990,980 |
| 29/09/2026 | 7.90 | 7.95 | 7.85 | 7.90 | 5,641,923 | 44,530,234 |
| 28/09/2026 | 7.90 | 7.95 | 7.85 | 7.90 | 3,495,667 | 27,621,329 |
| 25/09/2026 | 7.90 | 7.95 | 7.85 | 7.90 | 5,556,616 | 43,907,152 |
| 24/09/2026 | 7.95 | 7.95 | 7.85 | 7.90 | 5,809,174 | 45,896,605 |
| 23/09/2026 | 7.90 | 8.00 | 7.85 | 7.95 | 11,111,507 | 88,471,157 |
| 22/09/2026 | 7.95 | 8.00 | 7.85 | 7.90 | 8,031,673 | 63,560,951 |
| 21/09/2026 | 8.00 | 8.00 | 7.90 | 7.95 | 6,826,198 | 54,282,011 |
| 18/09/2026 | 8.05 | 8.05 | 7.95 | 8.00 | 7,136,025 | 57,058,667 |
| 17/09/2026 | 8.00 | 8.10 | 8.00 | 8.05 | 6,242,962 | 50,218,019 |
| 16/09/2026 | 8.10 | 8.15 | 8.00 | 8.00 | 5,623,571 | 45,093,855 |
| 15/09/2026 | 8.05 | 8.20 | 8.05 | 8.10 | 5,028,419 | 40,832,868 |
| 14/09/2026 | 8.00 | 8.10 | 7.95 | 8.05 | 5,897,599 | 47,285,430 |
| 11/09/2026 | 8.10 | 8.15 | 8.00 | 8.05 | 7,695,943 | 61,925,427 |
| 10/09/2026 | 8.15 | 8.20 | 8.10 | 8.15 | 6,738,942 | 54,974,944 |
| 09/09/2026 | 8.10 | 8.15 | 8.05 | 8.15 | 8,465,665 | 68,781,583 |
| 08/09/2026 | 8.15 | 8.20 | 8.05 | 8.10 | 4,935,191 | 40,034,241 |
| 07/09/2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8,106,187 | 65,497,819 |
| 04/09/2026 | 8.00 | 8.05 | 7.95 | 8.00 | 4,398,806 | 35,234,201 |
| 03/09/2026 | 8.00 | 8.05 | 7.95 | 8.00 | 5,137,734 | 41,096,149 |
| 02/09/2026 | 8.05 | 8.10 | 7.95 | 8.00 | 6,613,885 | 52,916,199 |
| 01/09/2026 | 8.20 | 8.20 | 8.05 | 8.10 | 11,207,309 | 90,527,389 |
| 31/08/2026 | 8.10 | 8.20 | 8.05 | 8.20 | 11,126,678 | 90,408,833 |
| 28/08/2026 | 8.25 | 8.25 | 8.15 | 8.15 | 4,429,498 | 36,177,398 |
| 27/08/2026 | 8.20 | 8.30 | 8.20 | 8.25 | 6,494,113 | 53,599,440 |
| 26/08/2026 | 8.15 | 8.30 | 8.15 | 8.25 | 8,240,937 | 67,796,207 |
| 25/08/2026 | 8.15 | 8.20 | 8.10 | 8.20 | 6,406,789 | 52,079,371 |
| 24/08/2026 | 8.25 | 8.25 | 8.10 | 8.20 | 7,396,791 | 60,341,752 |
| 21/08/2026 | 8.20 | 8.25 | 8.10 | 8.20 | 10,265,658 | 83,916,934 |
| 20/08/2026 | 8.15 | 8.30 | 8.15 | 8.20 | 14,328,363 | 117,823,928 |
| 19/08/2026 | 8.20 | 8.30 | 8.10 | 8.10 | 18,007,561 | 147,065,371 |
| 18/08/2026 | 8.30 | 8.40 | 8.15 | 8.30 | 17,373,781 | 143,673,934 |
| 17/08/2026 | 8.35 | 8.40 | 8.25 | 8.30 | 7,415,321 | 61,675,905 |
| 14/08/2026 | 8.40 | 8.40 | 8.15 | 8.35 | 11,383,180 | 94,021,642 |
| 13/08/2026 | 8.20 | 8.40 | 8.15 | 8.40 | 13,648,136 | 113,206,249 |
| 11/08/2026 | 8.25 | 8.25 | 8.15 | 8.15 | 5,830,622 | 47,780,016 |
| 10/08/2026 | 8.15 | 8.25 | 8.15 | 8.25 | 3,126,673 | 25,686,758 |
| 07/08/2026 | 8.25 | 8.25 | 8.15 | 8.15 | 6,412,515 | 52,424,938 |
| 06/08/2026 | 8.20 | 8.25 | 8.10 | 8.25 | 12,995,216 | 106,221,448 |
| 05/08/2026 | 8.30 | 8.30 | 8.15 | 8.25 | 10,931,274 | 89,997,669 |
| 04/08/2026 | 8.25 | 8.30 | 8.15 | 8.25 | 8,909,745 | 73,399,650 |
| 03/08/2026 | 8.30 | 8.35 | 8.25 | 8.25 | 8,501,925 | 70,456,899 |
| 31/07/2026 | 8.15 | 8.30 | 8.10 | 8.30 | 17,903,866 | 147,676,109 |
| 30/07/2026 | 8.10 | 8.15 | 8.00 | 8.15 | 17,674,032 | 143,090,910 |
| 27/07/2026 | 7.95 | 8.05 | 7.90 | 8.05 | 8,046,661 | 64,355,945 |
| 24/07/2026 | 7.85 | 7.95 | 7.80 | 7.95 | 4,540,643 | 35,766,774 |
| 23/07/2026 | 7.85 | 8.00 | 7.80 | 7.90 | 10,864,846 | 86,037,845 |
| 22/07/2026 | 8.10 | 8.10 | 7.80 | 7.90 | 27,650,328 | 218,116,895 |
| 21/07/2026 | 8.10 | 8.10 | 8.00 | 8.05 | 10,314,013 | 83,133,845 |
Remark : Volume from SET main board.