From : Jun, 30 2026 To
Sep, 24 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (28/08/2026 To 10/09/2026) |
52.75 | 54.00 | 49.25 | 50.25 | 93,154,146 | 4,764,952,051 |
| Previous 4 weeks (30/07/2026 To 27/08/2026) |
53.25 | 54.50 | 48.25 | 53.50 | 230,597,581 | 11,790,739,724 |
| Daily Historical Data | ||||||
| 24 Sep 2026 | 48.75 | 49.00 | 48.25 | 48.50 | 5,804,815 | 281,980,336 |
| 23 Sep 2026 | 48.75 | 49.25 | 48.50 | 49.25 | 7,487,482 | 367,005,299 |
| 22 Sep 2026 | 48.50 | 49.75 | 48.50 | 48.75 | 17,319,266 | 848,903,945 |
| 21 Sep 2026 | 48.50 | 48.75 | 47.75 | 48.25 | 10,621,760 | 512,910,740 |
| 18 Sep 2026 | 48.75 | 48.75 | 47.75 | 48.25 | 7,552,643 | 364,325,472 |
| 17 Sep 2026 | 48.25 | 48.75 | 47.50 | 48.25 | 8,339,706 | 401,766,218 |
| 16 Sep 2026 | 48.50 | 48.50 | 47.25 | 48.00 | 8,736,721 | 417,258,509 |
| 15 Sep 2026 | 48.75 | 49.25 | 48.25 | 48.25 | 7,617,163 | 369,279,229 |
| 14 Sep 2026 | 49.00 | 49.25 | 48.25 | 48.75 | 7,344,833 | 357,022,024 |
| 11 Sep 2026 | 50.00 | 50.00 | 49.25 | 49.75 | 8,117,778 | 403,542,660 |
| 10 Sep 2026 | 51.25 | 51.50 | 50.00 | 50.25 | 11,205,740 | 566,788,821 |
| 09 Sep 2026 | 50.50 | 52.00 | 50.00 | 51.25 | 18,348,548 | 937,906,327 |
| 08 Sep 2026 | 50.00 | 50.75 | 49.75 | 50.25 | 7,609,068 | 381,603,745 |
| 07 Sep 2026 | 50.25 | 50.75 | 50.00 | 50.25 | 3,334,587 | 168,012,281 |
| 04 Sep 2026 | 50.25 | 50.50 | 49.50 | 50.25 | 6,658,934 | 333,039,258 |
| 03 Sep 2026 | 51.75 | 51.75 | 49.25 | 49.75 | 11,241,932 | 564,234,648 |
| 02 Sep 2026 | 50.50 | 51.25 | 50.50 | 50.75 | 6,797,074 | 345,876,612 |
| 01 Sep 2026 | 52.75 | 53.25 | 51.00 | 51.25 | 13,733,795 | 709,700,692 |
| 31 Aug 2026 | 53.50 | 54.00 | 52.75 | 53.00 | 6,688,769 | 355,156,503 |
| 28 Aug 2026 | 52.75 | 53.75 | 52.75 | 53.75 | 7,535,699 | 402,633,164 |
| 27 Aug 2026 | 54.25 | 54.50 | 53.25 | 53.50 | 8,373,858 | 449,223,123 |
| 26 Aug 2026 | 52.75 | 54.50 | 52.75 | 54.25 | 21,302,582 | 1,142,969,406 |
| 25 Aug 2026 | 51.50 | 53.00 | 51.00 | 52.00 | 20,622,007 | 1,072,364,553 |
| 24 Aug 2026 | 50.50 | 51.25 | 49.75 | 50.50 | 9,614,989 | 484,836,502 |
| 21 Aug 2026 | 49.25 | 51.25 | 49.25 | 50.50 | 12,996,682 | 654,291,791 |
| 20 Aug 2026 | 49.75 | 50.25 | 49.00 | 49.25 | 5,561,716 | 275,022,975 |
| 19 Aug 2026 | 49.50 | 50.25 | 49.50 | 49.75 | 7,223,127 | 359,945,156 |
| 18 Aug 2026 | 49.75 | 50.75 | 49.75 | 50.25 | 8,158,727 | 410,263,543 |
| 17 Aug 2026 | 48.25 | 50.50 | 48.25 | 49.50 | 12,742,179 | 630,335,830 |
| 14 Aug 2026 | 49.75 | 49.75 | 48.25 | 48.25 | 16,559,333 | 805,451,062 |
| 13 Aug 2026 | 49.50 | 50.00 | 49.00 | 50.00 | 7,527,877 | 372,730,742 |
| 11 Aug 2026 | 50.00 | 50.50 | 49.25 | 49.25 | 6,856,614 | 340,580,345 |
| 10 Aug 2026 | 49.75 | 50.50 | 49.25 | 50.50 | 7,438,193 | 373,071,694 |
| 07 Aug 2026 | 51.00 | 51.50 | 49.50 | 49.75 | 13,563,031 | 676,964,064 |
| 06 Aug 2026 | 51.50 | 52.25 | 51.25 | 51.25 | 11,175,676 | 577,121,575 |
| 05 Aug 2026 | 53.00 | 53.50 | 51.25 | 51.75 | 13,843,531 | 723,435,005 |
| 04 Aug 2026 | 52.00 | 52.25 | 51.25 | 52.25 | 7,855,997 | 406,360,585 |
| 03 Aug 2026 | 52.50 | 52.50 | 51.50 | 52.00 | 7,976,311 | 414,966,556 |
| 31 Jul 2026 | 52.50 | 52.50 | 51.25 | 51.75 | 18,880,945 | 977,559,707 |
| 30 Jul 2026 | 53.25 | 53.75 | 51.50 | 52.25 | 12,324,206 | 643,245,510 |
| 27 Jul 2026 | 54.75 | 55.00 | 53.50 | 54.00 | 9,784,944 | 529,986,043 |
| 24 Jul 2026 | 52.50 | 55.00 | 52.25 | 54.50 | 14,580,714 | 787,150,634 |
| 23 Jul 2026 | 54.50 | 54.50 | 52.50 | 53.75 | 13,684,216 | 730,549,052 |
| 22 Jul 2026 | 54.25 | 54.50 | 53.50 | 54.50 | 8,764,914 | 472,477,486 |
| 21 Jul 2026 | 54.50 | 55.25 | 54.00 | 54.25 | 8,271,007 | 451,341,788 |
| 20 Jul 2026 | 54.75 | 55.75 | 54.25 | 54.50 | 11,513,468 | 630,009,960 |
| 17 Jul 2026 | 52.50 | 55.00 | 52.25 | 54.50 | 21,052,488 | 1,130,525,905 |
| 16 Jul 2026 | 49.75 | 52.00 | 49.75 | 52.00 | 19,467,114 | 995,288,766 |
| 15 Jul 2026 | 50.00 | 50.50 | 48.00 | 49.50 | 12,719,480 | 624,734,895 |
| 14 Jul 2026 | 48.25 | 49.50 | 48.25 | 49.00 | 9,697,247 | 473,547,756 |
| 13 Jul 2026 | 49.00 | 49.75 | 48.50 | 49.25 | 9,338,648 | 459,125,441 |
| 10 Jul 2026 | 48.25 | 49.75 | 47.75 | 49.25 | 15,086,916 | 739,103,769 |
| 09 Jul 2026 | 46.50 | 48.75 | 46.25 | 48.25 | 15,082,518 | 719,932,105 |
| 08 Jul 2026 | 47.75 | 48.25 | 46.25 | 46.50 | 17,112,587 | 811,182,703 |
| 07 Jul 2026 | 47.50 | 48.00 | 46.50 | 48.00 | 13,083,742 | 618,507,319 |
| 06 Jul 2026 | 48.00 | 48.25 | 47.50 | 48.00 | 14,434,193 | 691,128,504 |
| 03 Jul 2026 | 45.50 | 47.75 | 45.50 | 46.75 | 18,210,690 | 851,465,933 |
| 02 Jul 2026 | 44.25 | 45.25 | 44.25 | 45.00 | 8,787,779 | 394,022,735 |
| 01 Jul 2026 | 44.00 | 44.25 | 42.75 | 44.00 | 12,333,361 | 536,954,256 |
| 30 Jun 2026 | 43.75 | 44.75 | 43.50 | 44.00 | 7,678,606 | 338,720,409 |
Remark : Volume from SET main board.