Go to Corporate
en th
From : 20 Jul 2026 To 15 Oct 2026
Date Open High Low Close Volume
(Shares)		 Value
(Baht)
ข้อมูลสรุป
Recent 2 weeks ( 17 Sep 2026 To 30 Sep 2026 ) 4.60 4.76 4.52 4.52 44,986,647 208,558,277
Previous 4 weeks ( 20 Aug 2026 To 16 Sep 2026 ) 4.52 4.86 4.52 4.58 219,216,902 1,024,141,732
Daily Historical Data
15 Oct 2026 4.60 4.62 4.58 4.60 1,714,707 7,886,151
14 Oct 2026 4.64 4.66 4.60 4.62 1,752,468 8,100,213
12 Oct 2026 4.66 4.68 4.60 4.64 2,189,580 10,136,519
09 Oct 2026 4.64 4.68 4.62 4.66 4,049,203 18,858,594
08 Oct 2026 4.68 4.68 4.60 4.62 3,807,017 17,646,175
07 Oct 2026 4.56 4.68 4.56 4.68 6,486,197 30,081,342
06 Oct 2026 4.58 4.58 4.52 4.56 3,312,608 15,079,996
05 Oct 2026 4.60 4.60 4.54 4.58 1,560,257 7,119,294
02 Oct 2026 4.56 4.60 4.54 4.58 5,676,737 25,948,344
01 Oct 2026 4.52 4.58 4.52 4.54 4,381,021 19,915,608
30 Sep 2026 4.62 4.62 4.52 4.52 7,168,419 32,655,746
29 Sep 2026 4.60 4.62 4.58 4.60 1,412,844 6,500,994
28 Sep 2026 4.64 4.64 4.52 4.62 9,704,833 44,406,047
25 Sep 2026 4.70 4.72 4.66 4.66 2,356,090 11,042,100
24 Sep 2026 4.76 4.76 4.68 4.70 5,674,074 26,786,472
23 Sep 2026 4.66 4.72 4.66 4.72 4,430,994 20,791,127
22 Sep 2026 4.70 4.70 4.66 4.68 1,875,825 8,765,151
21 Sep 2026 4.68 4.70 4.64 4.68 3,739,803 17,473,104
18 Sep 2026 4.70 4.70 4.62 4.68 3,421,703 15,939,228
17 Sep 2026 4.60 4.70 4.60 4.68 5,202,062 24,198,308
16 Sep 2026 4.64 4.66 4.58 4.58 6,639,465 30,578,878
15 Sep 2026 4.66 4.66 4.62 4.64 3,826,920 17,756,917
14 Sep 2026 4.72 4.74 4.62 4.64 9,190,694 42,888,649
11 Sep 2026 4.80 4.80 4.74 4.76 6,055,615 28,822,423
10 Sep 2026 4.82 4.82 4.78 4.80 8,003,876 38,428,399
09 Sep 2026 4.76 4.82 4.76 4.80 6,831,191 32,763,899
08 Sep 2026 4.86 4.86 4.76 4.78 12,141,936 58,170,261
07 Sep 2026 4.76 4.86 4.72 4.84 23,295,124 112,149,675
04 Sep 2026 4.68 4.76 4.66 4.74 9,964,372 46,974,728
03 Sep 2026 4.64 4.70 4.58 4.68 9,392,375 43,689,224
02 Sep 2026 4.62 4.68 4.58 4.64 13,098,948 60,523,801
01 Sep 2026 4.74 4.76 4.62 4.64 15,230,886 71,475,462
31 Aug 2026 4.62 4.72 4.58 4.72 16,341,119 76,192,639
28 Aug 2026 4.66 4.70 4.60 4.62 13,897,818 64,733,634
27 Aug 2026 4.56 4.66 4.56 4.64 23,037,522 106,329,445
26 Aug 2026 4.58 4.60 4.56 4.56 6,802,376 31,139,270
25 Aug 2026 4.60 4.60 4.56 4.58 5,916,949 27,108,001
24 Aug 2026 4.54 4.60 4.52 4.60 9,406,586 42,988,768
21 Aug 2026 4.54 4.56 4.52 4.54 6,763,347 30,640,200
20 Aug 2026 4.52 4.58 4.52 4.52 13,379,783 60,787,459
19 Aug 2026 4.54 4.62 4.54 4.56 15,289,581 69,836,726
18 Aug 2026 4.56 4.56 4.54 4.54 4,225,600 19,198,728
17 Aug 2026 4.54 4.58 4.52 4.56 9,511,146 43,280,610
14 Aug 2026 4.54 4.56 4.50 4.54 17,880,320 81,083,493
13 Aug 2026 4.52 4.58 4.52 4.54 6,319,398 28,739,145
11 Aug 2026 4.56 4.58 4.50 4.52 29,438,894 133,201,645
10 Aug 2026 4.60 4.64 4.56 4.58 8,050,714 36,958,641
07 Aug 2026 4.56 4.62 4.56 4.60 17,196,959 79,048,049
06 Aug 2026 4.52 4.56 4.50 4.56 10,972,165 49,707,972
05 Aug 2026 4.54 4.54 4.48 4.50 3,506,081 15,807,922
04 Aug 2026 4.52 4.54 4.50 4.52 2,275,445 10,286,930
03 Aug 2026 4.52 4.54 4.48 4.54 3,785,060 17,100,266
31 Jul 2026 4.48 4.52 4.48 4.50 2,902,060 13,051,812
30 Jul 2026 4.50 4.50 4.46 4.48 2,924,438 13,081,317
27 Jul 2026 4.50 4.52 4.48 4.48 3,412,319 15,346,642
24 Jul 2026 4.52 4.54 4.48 4.50 4,446,634 20,032,619
23 Jul 2026 4.52 4.56 4.50 4.52 4,346,235 19,683,475
22 Jul 2026 4.52 4.54 4.46 4.48 9,164,513 41,147,573
21 Jul 2026 4.56 4.56 4.52 4.52 5,104,896 23,165,388
20 Jul 2026 4.54 4.56 4.52 4.54 4,685,139 21,267,591

Remark : Volume from SET main board.