TH
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01 Sep 2026 To 14 Sep 2026) 		6.65 6.75 6.30 6.65 1,375,026 8,935,796
Previous 4 weeks
(03 Aug 2026 To 31 Aug 2026) 		6.30 7.05 6.25 6.75 6,400,100 42,897,422
Daily Historical Data
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
19 Aug 2026 6.85 7.00 6.80 7.00 1,134,601 7,822,826
18 Aug 2026 6.75 6.85 6.75 6.85 691,421 4,716,772
17 Aug 2026 6.70 6.75 6.70 6.75 362,311 2,444,019
14 Aug 2026 6.65 6.70 6.65 6.70 352,738 2,359,160
13 Aug 2026 6.35 6.65 6.35 6.65 759,593 4,978,163
11 Aug 2026 6.25 6.30 6.25 6.30 175,503 1,100,168
10 Aug 2026 6.30 6.35 6.25 6.25 469,245 2,941,980
07 Aug 2026 6.30 6.35 6.25 6.35 49,111 309,413
06 Aug 2026 6.30 6.30 6.30 6.30 85,028 535,676
05 Aug 2026 6.25 6.35 6.25 6.30 152,657 959,254
04 Aug 2026 6.35 6.35 6.25 6.30 104,121 654,142
03 Aug 2026 6.30 6.30 6.25 6.30 203,738 1,281,689
31 Jul 2026 6.25 6.30 6.25 6.25 201,925 1,272,042
30 Jul 2026 6.25 6.30 6.25 6.25 60,000 375,305
27 Jul 2026 6.25 6.30 6.25 6.25 98,752 617,358
24 Jul 2026 6.30 6.30 6.25 6.30 64,851 405,911
23 Jul 2026 6.30 6.30 6.25 6.30 49,900 311,895
22 Jul 2026 6.25 6.30 6.25 6.30 384,104 2,405,870
21 Jul 2026 6.30 6.30 6.25 6.30 219,410 1,373,588
20 Jul 2026 6.30 6.30 6.25 6.30 54,357 341,899
17 Jul 2026 6.25 6.30 6.20 6.30 131,800 823,590
16 Jul 2026 6.20 6.25 6.20 6.25 348,304 2,166,135
15 Jul 2026 6.20 6.25 6.15 6.25 376,500 2,328,095
14 Jul 2026 6.20 6.25 6.15 6.25 63,653 394,633
13 Jul 2026 6.20 6.20 6.15 6.15 81,126 499,869
10 Jul 2026 6.20 6.20 6.15 6.20 14,701 91,141
09 Jul 2026 6.20 6.20 6.15 6.20 181,220 1,123,018
08 Jul 2026 6.15 6.20 6.15 6.20 210,100 1,293,290
07 Jul 2026 6.20 6.20 6.15 6.20 273,200 1,685,875
06 Jul 2026 6.20 6.25 6.15 6.15 175,231 1,085,268
03 Jul 2026 6.15 6.20 6.15 6.20 126,100 775,700
02 Jul 2026 6.20 6.20 6.20 6.20 1,403 8,698
Remark : Volume from SET main board.