From 22 Jul 2026 To 19 Oct 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(21 Sep 2026 To 02 Oct 2026) |
17.50 | 17.60 | 17.20 | 17.30 | 397,470 | 6,899,823 |
|
Previous 4 weeks
(24 Aug 2026 To 18 Sep 2026) |
17.80 | 17.90 | 17.30 | 17.50 | 886,248 | 15,585,180 |
| Daily Historical Data | ||||||
| 19 Oct 2026 | 17.20 | 17.30 | 17.20 | 17.20 | 22,812 | 392,826 |
| 16 Oct 2026 | - | - | - | - | 0 | 0 |
| 15 Oct 2026 | 17.20 | 17.20 | 17.10 | 17.20 | 13,004 | 223,659 |
| 14 Oct 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 24,414 | 419,882 |
| 12 Oct 2026 | 17.20 | 17.20 | 17.10 | 17.20 | 44,617 | 766,863 |
| 09 Oct 2026 | 17.30 | 17.30 | 17.10 | 17.20 | 36,912 | 635,037 |
| 08 Oct 2026 | 17.20 | 17.30 | 17.20 | 17.20 | 24,526 | 421,869 |
| 07 Oct 2026 | 17.30 | 17.30 | 17.10 | 17.20 | 26,506 | 456,110 |
| 06 Oct 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 13,238 | 227,728 |
| 05 Oct 2026 | 17.30 | 17.40 | 17.20 | 17.20 | 74,643 | 1,285,368 |
| 02 Oct 2026 | 17.40 | 17.40 | 17.20 | 17.30 | 21,546 | 373,250 |
| 01 Oct 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 10,222 | 177,866 |
| 30 Sep 2026 | 17.30 | 17.40 | 17.20 | 17.30 | 12,981 | 224,576 |
| 29 Sep 2026 | 17.40 | 17.40 | 17.20 | 17.40 | 30,977 | 536,411 |
| 28 Sep 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 36,142 | 625,414 |
| 25 Sep 2026 | 17.40 | 17.40 | 17.30 | 17.40 | 42,052 | 728,056 |
| 24 Sep 2026 | 17.50 | 17.50 | 17.20 | 17.40 | 95,851 | 1,665,397 |
| 23 Sep 2026 | 17.50 | 17.50 | 17.30 | 17.40 | 73,024 | 1,267,034 |
| 22 Sep 2026 | 17.50 | 17.50 | 17.30 | 17.40 | 69,015 | 1,202,785 |
| 21 Sep 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 5,660 | 99,034 |
| 18 Sep 2026 | 17.40 | 17.50 | 17.30 | 17.50 | 60,453 | 1,052,251 |
| 17 Sep 2026 | 17.40 | 17.60 | 17.40 | 17.50 | 32,432 | 565,410 |
| 16 Sep 2026 | 17.50 | 17.50 | 17.40 | 17.50 | 45,473 | 794,672 |
| 15 Sep 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 43,625 | 762,850 |
| 14 Sep 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 39,900 | 697,810 |
| 11 Sep 2026 | 17.60 | 17.70 | 17.60 | 17.60 | 69,526 | 1,223,912 |
| 10 Sep 2026 | 17.70 | 17.70 | 17.60 | 17.70 | 53,373 | 940,052 |
| 09 Sep 2026 | 17.60 | 17.70 | 17.60 | 17.60 | 20,033 | 352,925 |
| 08 Sep 2026 | 17.60 | 17.70 | 17.60 | 17.60 | 14,122 | 248,961 |
| 07 Sep 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 54,819 | 970,899 |
| 04 Sep 2026 | 17.80 | 17.80 | 17.70 | 17.80 | 40,053 | 710,433 |
| 03 Sep 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 15,258 | 268,534 |
| 02 Sep 2026 | 17.50 | 17.60 | 17.30 | 17.40 | 136,398 | 2,374,508 |
| 01 Sep 2026 | 17.70 | 17.80 | 17.50 | 17.50 | 48,626 | 854,522 |
| 31 Aug 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 8,123 | 144,370 |
| 28 Aug 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 31,434 | 556,465 |
| 27 Aug 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 79,993 | 1,418,055 |
| 26 Aug 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 27,779 | 494,439 |
| 25 Aug 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 47,026 | 837,057 |
| 24 Aug 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17,802 | 317,055 |
| 21 Aug 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 26,150 | 466,230 |
| 20 Aug 2026 | 17.80 | 17.90 | 17.80 | 17.80 | 32,432 | 577,372 |
| 19 Aug 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 22,426 | 399,327 |
| 18 Aug 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 16,706 | 298,377 |
| 17 Aug 2026 | 17.80 | 18.00 | 17.80 | 17.90 | 14,008 | 250,402 |
| 14 Aug 2026 | 17.80 | 18.00 | 17.70 | 17.80 | 56,104 | 999,661 |
| 13 Aug 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 38,605 | 690,890 |
| 11 Aug 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 15,100 | 269,870 |
| 10 Aug 2026 | 17.90 | 18.00 | 17.80 | 17.80 | 18,543 | 331,861 |
| 07 Aug 2026 | 17.90 | 18.00 | 17.80 | 17.90 | 54,568 | 976,734 |
| 06 Aug 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 34,701 | 618,098 |
| 05 Aug 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 46,101 | 825,178 |
| 04 Aug 2026 | 17.80 | 17.90 | 17.70 | 17.90 | 47,414 | 843,402 |
| 03 Aug 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 46,902 | 835,925 |
| 31 Jul 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 39,870 | 710,196 |
| 30 Jul 2026 | 17.80 | 17.80 | 17.70 | 17.80 | 96,031 | 1,708,001 |
| 27 Jul 2026 | 17.90 | 17.90 | 17.70 | 17.90 | 37,346 | 664,038 |
| 24 Jul 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 67,870 | 1,207,770 |
| 23 Jul 2026 | 17.90 | 18.00 | 17.70 | 17.80 | 149,225 | 2,664,976 |
| 22 Jul 2026 | 17.90 | 18.00 | 17.70 | 17.90 | 124,470 | 2,217,628 |
Remark : Volume from SET main board.