From: 27 July 2026 to 22 October 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 September 2026 to 07 October 2026)		 1.58 1.58 1.50 1.52 13,592,950 20,872,087
Previous 4 weeks
(27 August 2026 to 23 September 2026)		 1.58 1.63 1.54 1.58 26,343,910 41,585,196
Daily Historical Data
22 October 2026 1.48 1.48 1.46 1.47 1,714,107 2,520,009
21 October 2026 1.47 1.48 1.46 1.48 1,156,306 1,696,793
20 October 2026 1.48 1.48 1.46 1.47 1,784,104 2,622,862
19 October 2026 1.47 1.49 1.46 1.47 1,766,379 2,607,599
16 October 2026 - - - - 0 0
15 October 2026 1.48 1.48 1.46 1.48 2,321,326 3,416,583
14 October 2026 1.49 1.50 1.47 1.48 2,005,277 2,974,602
12 October 2026 1.51 1.52 1.49 1.49 1,383,124 2,071,510
09 October 2026 1.51 1.51 1.50 1.51 614,799 926,258
08 October 2026 1.52 1.52 1.50 1.51 860,308 1,298,129
07 October 2026 1.50 1.53 1.50 1.52 531,491 802,306
06 October 2026 1.51 1.52 1.50 1.50 1,776,864 2,678,311
05 October 2026 1.52 1.53 1.51 1.52 461,305 700,592
02 October 2026 1.52 1.53 1.51 1.52 1,365,528 2,076,387
01 October 2026 1.53 1.54 1.52 1.52 1,179,928 1,798,680
30 September 2026 1.56 1.56 1.52 1.52 3,293,873 5,059,821
29 September 2026 1.55 1.56 1.54 1.55 709,548 1,101,455
28 September 2026 1.55 1.57 1.54 1.55 2,586,738 4,013,054
25 September 2026 1.57 1.58 1.55 1.56 727,738 1,136,649
24 September 2026 1.58 1.58 1.56 1.56 959,937 1,504,832
23 September 2026 1.58 1.58 1.57 1.58 480,407 755,143
22 September 2026 1.57 1.58 1.56 1.57 821,894 1,290,857
21 September 2026 1.57 1.58 1.56 1.58 833,200 1,307,267
18 September 2026 1.56 1.58 1.55 1.57 2,359,537 3,684,479
17 September 2026 1.56 1.58 1.56 1.56 1,075,998 1,683,929
16 September 2026 1.58 1.60 1.56 1.56 1,930,318 3,023,456
15 September 2026 1.57 1.60 1.56 1.58 646,700 1,023,607
14 September 2026 1.59 1.60 1.56 1.56 1,257,132 1,977,892
11 September 2026 1.60 1.61 1.58 1.58 1,082,431 1,721,271
10 September 2026 1.60 1.62 1.59 1.60 672,616 1,081,363
09 September 2026 1.62 1.63 1.60 1.60 1,102,306 1,776,599
08 September 2026 1.60 1.63 1.60 1.61 3,431,231 5,545,294
07 September 2026 1.56 1.60 1.56 1.59 1,990,607 3,153,935
04 September 2026 1.56 1.58 1.56 1.57 796,720 1,248,826
03 September 2026 1.55 1.57 1.55 1.57 441,100 688,843
02 September 2026 1.56 1.57 1.54 1.54 2,335,110 3,624,878
01 September 2026 1.57 1.59 1.56 1.56 1,963,017 3,079,040
31 August 2026 1.57 1.59 1.56 1.59 1,809,350 2,845,751
28 August 2026 1.59 1.59 1.57 1.58 533,210 841,310
27 August 2026 1.58 1.59 1.57 1.59 781,026 1,231,456
26 August 2026 1.56 1.58 1.56 1.57 806,098 1,265,252
25 August 2026 1.57 1.58 1.56 1.57 2,521,654 3,961,496
24 August 2026 1.59 1.59 1.57 1.57 2,496,913 3,945,021
21 August 2026 1.59 1.60 1.58 1.59 1,208,237 1,917,298
20 August 2026 1.59 1.60 1.58 1.58 2,317,775 3,684,104
19 August 2026 1.58 1.61 1.58 1.60 1,445,289 2,305,805
18 August 2026 1.59 1.61 1.58 1.60 2,158,410 3,438,165
17 August 2026 1.58 1.61 1.57 1.60 4,243,162 6,732,790
14 August 2026 1.58 1.61 1.58 1.59 6,782,708 10,773,199
13 August 2026 1.58 1.62 1.57 1.62 2,770,067 4,414,886
11 August 2026 1.60 1.60 1.57 1.57 2,087,416 3,300,281
10 August 2026 1.61 1.61 1.58 1.60 3,412,930 5,444,815
07 August 2026 1.62 1.63 1.60 1.61 2,412,305 3,877,403
06 August 2026 1.63 1.65 1.60 1.61 7,707,927 12,463,833
05 August 2026 1.68 1.69 1.62 1.63 6,201,717 10,208,859
04 August 2026 1.69 1.71 1.67 1.68 2,431,315 4,105,744
03 August 2026 1.68 1.70 1.68 1.69 1,419,968 2,394,209
31 July 2026 1.67 1.71 1.67 1.68 3,772,426 6,378,877
30 July 2026 1.65 1.69 1.63 1.67 3,838,805 6,376,097
27 July 2026 1.65 1.68 1.64 1.65 2,219,771 3,695,492
Remark : Volume from SET main board.