From: 17 June 2026 to 11 September 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17 August 2026 to 28 August 2026)		 1.58 1.61 1.56 1.58 18,511,774 29,322,697
Previous 4 weeks
(15 July 2026 to 14 August 2026)		 1.70 1.75 1.57 1.59 72,034,385 118,709,735
Daily Historical Data
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
24 July 2026 1.62 1.65 1.60 1.63 2,099,762 3,407,304
23 July 2026 1.66 1.67 1.62 1.62 5,031,240 8,251,931
22 July 2026 1.69 1.70 1.65 1.66 4,659,800 7,793,824
21 July 2026 1.69 1.70 1.68 1.69 1,043,917 1,765,336
20 July 2026 1.68 1.70 1.67 1.69 2,181,264 3,665,155
17 July 2026 1.69 1.70 1.67 1.69 4,067,409 6,841,979
16 July 2026 1.71 1.74 1.70 1.70 3,362,715 5,758,132
15 July 2026 1.70 1.75 1.69 1.71 4,530,923 7,792,379
14 July 2026 1.69 1.72 1.67 1.69 2,465,164 4,181,850
13 July 2026 1.70 1.71 1.69 1.69 883,505 1,501,869
10 July 2026 1.69 1.72 1.68 1.71 1,862,813 3,171,587
09 July 2026 1.67 1.70 1.66 1.69 2,527,590 4,257,481
08 July 2026 1.69 1.72 1.66 1.66 3,354,223 5,647,993
07 July 2026 1.73 1.73 1.69 1.69 1,197,500 2,037,398
06 July 2026 1.73 1.73 1.71 1.73 790,612 1,357,527
03 July 2026 1.69 1.74 1.69 1.72 4,669,020 7,989,398
02 July 2026 1.69 1.71 1.69 1.70 1,741,907 2,963,026
01 July 2026 1.70 1.71 1.68 1.71 1,750,576 2,966,074
30 June 2026 1.71 1.72 1.69 1.70 1,475,270 2,513,671
29 June 2026 1.74 1.74 1.70 1.71 1,473,923 2,539,523
26 June 2026 1.75 1.76 1.71 1.74 2,862,336 4,976,841
25 June 2026 1.72 1.75 1.72 1.73 5,969,617 10,333,596
24 June 2026 1.66 1.73 1.66 1.72 4,191,651 7,126,746
23 June 2026 1.67 1.70 1.62 1.66 9,039,967 14,887,041
22 June 2026 1.68 1.69 1.66 1.69 1,144,420 1,917,347
19 June 2026 1.69 1.70 1.66 1.69 2,021,800 3,395,754
18 June 2026 1.71 1.71 1.66 1.67 1,702,402 2,861,986
17 June 2026 1.69 1.73 1.68 1.71 4,976,143 8,468,756
Remark : Volume from SET main board.