Historical Price

|

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)		 2.54 2.54 2.34 2.42 59,240,778 142,802,946
Previous 4 weeks
(31 Jul 2026 To 28 Aug 2026)		 2.56 2.60 2.44 2.56 97,902,954 247,327,158
Daily Historical Data
25 Sep 2026 2.42 2.44 2.40 2.42 2,940,300 7,115,292
24 Sep 2026 2.44 2.48 2.42 2.42 4,161,014 10,164,484
23 Sep 2026 2.46 2.48 2.44 2.44 3,204,696 7,848,768
22 Sep 2026 2.44 2.46 2.40 2.42 2,901,362 7,052,961
21 Sep 2026 2.44 2.44 2.42 2.42 1,626,368 3,948,949
18 Sep 2026 2.40 2.46 2.38 2.46 8,775,488 21,542,074
17 Sep 2026 2.36 2.40 2.36 2.38 1,938,146 4,611,585
16 Sep 2026 2.42 2.42 2.36 2.36 2,466,068 5,860,087
15 Sep 2026 2.38 2.42 2.38 2.40 1,191,584 2,873,177
14 Sep 2026 2.42 2.42 2.38 2.38 1,477,259 3,540,302
11 Sep 2026 2.44 2.44 2.40 2.42 1,715,450 4,145,552
10 Sep 2026 2.46 2.48 2.42 2.42 3,189,620 7,795,861
09 Sep 2026 2.42 2.48 2.40 2.46 4,701,080 11,493,611
08 Sep 2026 2.44 2.44 2.40 2.42 3,752,733 8,900,353
07 Sep 2026 2.40 2.42 2.38 2.42 2,333,141 5,596,930
04 Sep 2026 2.38 2.42 2.36 2.42 1,894,932 4,540,503
03 Sep 2026 2.38 2.40 2.34 2.38 3,275,931 7,768,216
02 Sep 2026 2.36 2.38 2.34 2.38 5,222,799 12,354,393
01 Sep 2026 2.50 2.50 2.34 2.36 29,151,192 70,175,123
31 Aug 2026 2.54 2.54 2.50 2.50 4,003,900 10,032,404
28 Aug 2026 2.58 2.58 2.52 2.56 2,119,936 5,384,043
27 Aug 2026 2.58 2.60 2.52 2.58 5,748,739 14,731,733
26 Aug 2026 2.58 2.60 2.54 2.60 6,772,984 17,447,829
25 Aug 2026 2.54 2.54 2.50 2.52 1,704,618 4,294,471
24 Aug 2026 2.60 2.60 2.52 2.54 3,421,512 8,698,434
21 Aug 2026 2.60 2.60 2.54 2.58 3,361,026 8,643,129
20 Aug 2026 2.52 2.60 2.52 2.58 9,433,424 24,298,773
19 Aug 2026 2.52 2.54 2.50 2.52 2,084,336 5,253,553
18 Aug 2026 2.44 2.52 2.44 2.52 7,483,055 18,640,104
17 Aug 2026 2.50 2.52 2.44 2.46 7,422,916 18,347,442
14 Aug 2026 2.50 2.52 2.48 2.50 4,966,017 12,408,309
13 Aug 2026 2.52 2.52 2.48 2.52 3,161,875 7,901,515
11 Aug 2026 2.50 2.52 2.48 2.50 12,191,036 30,415,020
10 Aug 2026 2.52 2.56 2.52 2.56 2,526,667 6,414,737
07 Aug 2026 2.52 2.54 2.50 2.52 2,367,106 5,949,613
06 Aug 2026 2.48 2.52 2.46 2.52 3,588,718 8,976,984
05 Aug 2026 2.54 2.54 2.48 2.50 5,948,718 14,839,683
04 Aug 2026 2.56 2.58 2.52 2.54 6,003,315 15,264,090
03 Aug 2026 2.58 2.58 2.54 2.56 3,534,814 9,041,109
31 Jul 2026 2.56 2.58 2.52 2.58 4,062,142 10,376,587
30 Jul 2026 2.56 2.56 2.50 2.54 9,227,703 23,352,832
27 Jul 2026 2.56 2.58 2.54 2.56 4,581,569 11,728,130
24 Jul 2026 2.52 2.54 2.50 2.54 5,869,863 14,820,137
23 Jul 2026 2.58 2.60 2.52 2.54 12,179,551 30,989,749
22 Jul 2026 2.66 2.66 2.56 2.60 14,906,505 38,676,166
21 Jul 2026 2.68 2.68 2.62 2.66 9,156,237 24,221,955
20 Jul 2026 2.68 2.70 2.64 2.68 10,334,237 27,573,532
17 Jul 2026 2.62 2.70 2.60 2.68 39,415,205 104,582,211
16 Jul 2026 2.60 2.66 2.58 2.62 13,873,418 36,471,599
15 Jul 2026 2.62 2.66 2.56 2.58 17,035,777 44,205,742
14 Jul 2026 2.60 2.64 2.56 2.60 10,187,877 26,449,774
13 Jul 2026 2.62 2.66 2.60 2.64 9,093,619 23,904,966
10 Jul 2026 2.50 2.66 2.50 2.64 37,492,870 98,059,737
09 Jul 2026 2.46 2.52 2.46 2.50 9,283,328 23,143,961
08 Jul 2026 2.54 2.58 2.44 2.46 21,140,591 53,116,254
07 Jul 2026 2.52 2.54 2.48 2.54 16,127,429 40,601,887
06 Jul 2026 2.48 2.52 2.46 2.52 13,444,797 33,545,152
03 Jul 2026 2.44 2.54 2.44 2.48 17,418,595 43,519,865
02 Jul 2026 2.42 2.46 2.38 2.44 9,648,693 23,398,426
01 Jul 2026 2.38 2.42 2.38 2.42 7,313,494 17,511,447

Remark : Volume from SET main board.