Daily Historical Data from 01 Jul 2026 to 25 Sep 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(31 Aug 2026 to 11 Sep 2026) 		0.32 0.33 0.30 0.32 27,087,910 8,473,789
Previous 4 weeks
(31 Jul 2026 to 28 Aug 2026) 		0.34 0.36 0.30 0.32 63,446,865 20,587,970
Daily Historical Data
25 Sep 2026 0.32 0.32 0.31 0.31 974,130 302,173
24 Sep 2026 0.31 0.32 0.31 0.31 226,500 70,392
23 Sep 2026 0.32 0.32 0.31 0.31 230,301 71,493
22 Sep 2026 0.32 0.32 0.31 0.31 765,787 237,780
21 Sep 2026 0.31 0.32 0.31 0.32 493,500 154,325
18 Sep 2026 0.31 0.32 0.31 0.31 351,500 109,192
17 Sep 2026 0.32 0.32 0.31 0.31 18,700 5,814
16 Sep 2026 0.31 0.32 0.31 0.32 519,510 161,175
15 Sep 2026 0.31 0.32 0.31 0.31 1,074,831 338,326
14 Sep 2026 0.31 0.32 0.31 0.31 1,388,600 430,512
11 Sep 2026 0.32 0.32 0.31 0.32 5,889,016 1,833,472
10 Sep 2026 0.31 0.32 0.31 0.32 7,102,100 2,249,015
09 Sep 2026 0.30 0.32 0.30 0.31 1,457,733 450,552
08 Sep 2026 0.32 0.32 0.30 0.30 2,744,335 845,196
07 Sep 2026 0.31 0.32 0.31 0.31 2,313,800 717,307
04 Sep 2026 0.31 0.32 0.30 0.31 4,523,101 1,402,266
03 Sep 2026 0.32 0.32 0.31 0.31 532,602 168,207
02 Sep 2026 0.31 0.32 0.31 0.31 347,411 110,355
01 Sep 2026 0.32 0.33 0.31 0.31 1,113,602 355,738
31 Aug 2026 0.32 0.33 0.32 0.32 1,064,210 341,681
28 Aug 2026 0.31 0.33 0.31 0.32 3,016,213 957,948
27 Aug 2026 0.33 0.33 0.31 0.32 977,516 311,941
26 Aug 2026 0.32 0.33 0.31 0.32 1,146,734 367,104
25 Aug 2026 0.32 0.32 0.31 0.32 317,133 100,993
24 Aug 2026 0.32 0.33 0.31 0.32 983,848 311,808
21 Aug 2026 0.31 0.32 0.31 0.32 2,272,021 726,619
20 Aug 2026 0.31 0.33 0.31 0.31 2,851,331 900,919
19 Aug 2026 0.32 0.32 0.31 0.32 727,139 227,059
18 Aug 2026 0.32 0.32 0.31 0.31 932,895 289,689
17 Aug 2026 0.31 0.32 0.30 0.31 943,226 295,938
14 Aug 2026 0.32 0.32 0.30 0.31 10,668,816 3,326,844
13 Aug 2026 0.32 0.33 0.31 0.33 2,435,300 780,487
11 Aug 2026 0.32 0.33 0.32 0.32 4,832,553 1,546,691
10 Aug 2026 0.34 0.34 0.32 0.32 16,931,009 5,521,248
07 Aug 2026 0.34 0.34 0.33 0.34 1,021,602 344,214
06 Aug 2026 0.34 0.34 0.33 0.34 4,035,211 1,340,486
05 Aug 2026 0.35 0.35 0.34 0.34 1,016,061 346,503
04 Aug 2026 0.34 0.35 0.34 0.34 2,688,300 920,113
03 Aug 2026 0.34 0.36 0.34 0.34 1,787,850 625,553
31 Jul 2026 0.34 0.36 0.34 0.34 3,862,107 1,345,813
30 Jul 2026 0.34 0.35 0.34 0.34 595,102 202,375
27 Jul 2026 0.35 0.35 0.34 0.35 382,201 130,566
24 Jul 2026 0.34 0.35 0.34 0.35 4,564,300 1,553,156
23 Jul 2026 0.36 0.36 0.35 0.35 4,808,031 1,683,350
22 Jul 2026 0.36 0.37 0.35 0.36 2,227,119 801,631
21 Jul 2026 0.37 0.37 0.36 0.36 2,782,200 1,004,007
20 Jul 2026 0.37 0.37 0.36 0.37 3,821,700 1,400,082
17 Jul 2026 0.37 0.39 0.37 0.37 15,476,699 5,819,381
16 Jul 2026 0.33 0.40 0.33 0.38 94,501,968 35,154,403
15 Jul 2026 0.33 0.34 0.33 0.34 1,742,000 577,859
14 Jul 2026 0.32 0.35 0.32 0.33 20,960,101 7,070,730
13 Jul 2026 0.33 0.33 0.32 0.33 314,312 103,586
10 Jul 2026 0.32 0.33 0.32 0.33 1,230,230 401,790
09 Jul 2026 0.32 0.33 0.31 0.32 1,535,100 490,467
08 Jul 2026 0.32 0.33 0.32 0.32 4,774,803 1,528,990
07 Jul 2026 0.33 0.33 0.32 0.33 1,132,621 362,675
06 Jul 2026 0.32 0.33 0.32 0.32 2,177,763 697,327
03 Jul 2026 0.32 0.34 0.32 0.33 4,683,404 1,521,763
02 Jul 2026 0.33 0.34 0.32 0.32 3,071,147 986,223
01 Jul 2026 0.33 0.34 0.33 0.33 730,701 241,343

Remark : Volume from SET main board.