TH
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(16 Oct 2026 To 30 Oct 2026) 		6.30 6.35 6.25 6.25 558,192 3,501,861
Previous 4 weeks
(17 Sep 2026 To 15 Oct 2026) 		6.60 6.60 6.25 6.30 3,226,444 20,753,302
Daily Historical Data
13 Nov 2026 6.35 6.35 6.30 6.35 105,010 666,784
12 Nov 2026 6.35 6.35 6.30 6.35 40,380 256,350
11 Nov 2026 6.35 6.35 6.30 6.35 41,762 265,057
10 Nov 2026 6.30 6.35 6.30 6.35 116,046 735,770
09 Nov 2026 6.25 6.35 6.25 6.35 126,112 800,026
06 Nov 2026 6.35 6.35 6.30 6.35 33,200 209,195
05 Nov 2026 6.35 6.35 6.30 6.35 127,201 801,516
04 Nov 2026 6.25 6.30 6.25 6.30 116,100 725,720
03 Nov 2026 6.25 6.30 6.25 6.30 37,510 234,829
02 Nov 2026 6.35 6.35 6.25 6.30 44,200 277,825
30 Oct 2026 6.25 6.35 6.25 6.25 59,600 374,635
29 Oct 2026 6.35 6.35 6.25 6.30 50,100 313,495
28 Oct 2026 6.30 6.30 6.25 6.30 88,800 559,020
27 Oct 2026 6.30 6.30 6.25 6.30 70,228 440,436
26 Oct 2026 6.25 6.30 6.25 6.30 48,313 302,091
22 Oct 2026 6.30 6.30 6.25 6.30 13,839 86,685
21 Oct 2026 6.30 6.30 6.25 6.30 17,201 107,631
20 Oct 2026 6.25 6.30 6.25 6.25 53,701 335,701
19 Oct 2026 6.25 6.30 6.25 6.25 156,410 982,167
16 Oct 2026 - - - - 0 0
15 Oct 2026 6.25 6.35 6.25 6.30 58,702 369,612
14 Oct 2026 6.30 6.30 6.25 6.30 297,332 1,858,882
12 Oct 2026 6.30 6.35 6.25 6.30 276,810 1,742,068
09 Oct 2026 6.30 6.30 6.25 6.30 150,361 940,573
08 Oct 2026 6.40 6.40 6.25 6.30 395,745 2,493,253
07 Oct 2026 6.45 6.45 6.35 6.45 455,800 2,920,820
06 Oct 2026 6.45 6.50 6.45 6.45 147,900 954,600
05 Oct 2026 6.50 6.50 6.45 6.50 46,807 302,330
02 Oct 2026 6.45 6.50 6.45 6.50 89,911 580,226
01 Oct 2026 6.50 6.55 6.45 6.50 137,400 887,480
30 Sep 2026 6.55 6.60 6.50 6.55 35,214 229,646
29 Sep 2026 6.60 6.60 6.55 6.55 10,820 71,287
28 Sep 2026 6.55 6.60 6.50 6.50 108,387 709,759
25 Sep 2026 6.60 6.60 6.55 6.55 178,305 1,171,728
24 Sep 2026 6.60 6.60 6.60 6.60 24,231 159,924
23 Sep 2026 6.60 6.60 6.55 6.55 145,300 958,690
22 Sep 2026 6.60 6.60 6.55 6.60 527,473 3,481,317
21 Sep 2026 6.55 6.60 6.55 6.60 34,701 228,401
18 Sep 2026 6.60 6.60 6.55 6.60 64,015 421,590
17 Sep 2026 6.60 6.60 6.55 6.60 41,230 271,116
16 Sep 2026 6.65 6.65 6.55 6.60 146,300 964,845
15 Sep 2026 6.70 6.70 6.65 6.65 108,700 725,700
14 Sep 2026 6.65 6.70 6.60 6.65 70,100 464,630
11 Sep 2026 6.60 6.65 6.60 6.60 50,828 336,156
10 Sep 2026 6.60 6.60 6.55 6.60 84,850 559,970
09 Sep 2026 6.50 6.60 6.50 6.60 36,900 241,885
08 Sep 2026 6.50 6.60 6.50 6.55 62,415 408,429
07 Sep 2026 6.40 6.45 6.40 6.45 25,715 165,381
04 Sep 2026 6.40 6.45 6.40 6.40 138,401 886,231
03 Sep 2026 6.35 6.40 6.30 6.35 165,500 1,052,885
02 Sep 2026 6.65 6.70 6.35 6.35 582,801 3,768,126
01 Sep 2026 6.65 6.75 6.60 6.70 157,516 1,052,103
31 Aug 2026 6.75 6.80 6.70 6.75 139,846 943,235
28 Aug 2026 6.80 6.80 6.75 6.75 313,400 2,116,515
27 Aug 2026 6.80 6.80 6.75 6.75 87,440 591,692
26 Aug 2026 6.75 6.80 6.75 6.80 127,310 859,942
25 Aug 2026 6.80 6.80 6.70 6.75 158,200 1,072,580
24 Aug 2026 7.00 7.05 6.90 7.05 598,916 4,172,969
21 Aug 2026 6.95 7.00 6.95 6.95 156,010 1,091,600
20 Aug 2026 6.95 7.05 6.95 7.00 278,911 1,945,627
Remark : Volume from SET main board.