`
TH EN
Filter Dates
Historical price From : 15/07/2026 To 09/10/2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(14 Sep 2026 To 25 Sep 2026) 		13.50 14.70 13.10 14.20 243,643,104 3,388,385,212
Previous 4 weeks
(17 Aug 2026 To 11 Sep 2026) 		11.40 14.30 11.00 13.40 652,690,367 8,336,661,746
Daily Historical Data
09 Oct 2026 16.20 16.40 16.00 16.10 29,504,585 477,840,814
08 Oct 2026 16.10 16.30 15.90 16.10 36,928,968 595,939,740
07 Oct 2026 15.90 16.50 15.90 16.20 49,156,135 798,446,397
06 Oct 2026 15.30 15.70 15.20 15.70 31,741,163 490,041,201
05 Oct 2026 14.80 15.50 14.60 15.30 45,292,030 682,620,337
02 Oct 2026 14.50 15.00 14.40 14.70 53,418,623 785,701,366
01 Oct 2026 14.10 14.20 13.60 14.00 41,266,852 573,163,247
30 Sep 2026 14.40 14.60 13.90 14.20 40,457,293 575,332,999
29 Sep 2026 14.50 14.70 14.20 14.50 26,700,389 387,749,543
28 Sep 2026 14.10 14.60 14.00 14.50 18,216,509 261,111,137
25 Sep 2026 14.50 14.70 14.20 14.20 16,688,455 240,826,046
24 Sep 2026 14.40 14.60 14.20 14.50 25,632,721 369,812,779
23 Sep 2026 13.90 14.40 13.80 14.30 22,258,365 312,715,000
22 Sep 2026 14.00 14.30 13.90 14.00 22,592,523 317,236,962
21 Sep 2026 14.20 14.50 13.80 14.20 35,011,115 497,874,191
18 Sep 2026 13.80 14.20 13.60 14.20 24,369,610 340,500,369
17 Sep 2026 13.40 13.90 13.40 13.80 24,182,480 330,619,314
16 Sep 2026 13.70 13.70 13.10 13.40 45,660,886 608,854,106
15 Sep 2026 13.50 13.90 13.40 13.90 16,245,763 222,035,121
14 Sep 2026 13.50 13.60 13.30 13.50 11,001,186 147,911,324
11 Sep 2026 13.80 13.80 13.30 13.40 19,591,409 264,791,829
10 Sep 2026 14.20 14.20 13.40 13.50 30,095,551 414,082,291
09 Sep 2026 13.50 14.30 13.50 13.90 59,293,752 830,492,366
08 Sep 2026 13.20 13.60 13.10 13.40 38,930,579 520,967,429
07 Sep 2026 13.30 13.30 12.90 13.10 20,007,716 262,110,343
04 Sep 2026 13.00 13.30 13.00 13.30 21,579,209 283,969,690
03 Sep 2026 13.10 13.30 12.80 13.00 14,620,381 190,486,511
02 Sep 2026 13.20 13.50 13.00 13.10 26,235,029 347,697,462
01 Sep 2026 13.20 13.50 12.80 13.10 36,776,476 481,593,610
31 Aug 2026 12.60 13.20 12.50 13.20 34,125,095 437,509,615
28 Aug 2026 12.30 12.70 12.30 12.60 30,156,012 378,385,859
27 Aug 2026 12.80 13.00 12.70 12.80 30,338,091 388,767,391
26 Aug 2026 12.10 12.80 12.00 12.80 34,712,015 435,717,429
25 Aug 2026 12.70 12.70 11.90 12.20 42,390,966 516,048,767
24 Aug 2026 13.00 13.00 12.60 12.70 21,563,415 275,107,520
21 Aug 2026 12.40 13.00 12.20 13.00 66,884,896 845,111,376
20 Aug 2026 12.00 12.10 11.80 11.90 18,075,018 215,571,464
19 Aug 2026 12.10 12.40 11.80 12.00 34,819,054 419,211,915
18 Aug 2026 11.30 12.00 11.20 12.00 38,781,113 452,781,427
17 Aug 2026 11.40 11.50 11.00 11.00 33,714,590 376,257,452
14 Aug 2026 11.30 11.40 11.10 11.40 20,842,493 235,335,527
13 Aug 2026 11.30 11.60 11.20 11.30 21,739,916 246,433,851
11 Aug 2026 11.10 11.40 11.00 11.40 49,669,428 560,804,655
10 Aug 2026 10.70 11.00 10.60 11.00 27,687,088 299,817,568
07 Aug 2026 10.80 11.10 10.80 10.80 23,086,716 252,201,860
06 Aug 2026 10.30 10.80 10.30 10.70 16,168,527 171,692,134
05 Aug 2026 10.80 10.90 10.40 10.50 26,203,269 277,176,649
04 Aug 2026 10.90 10.90 10.60 10.80 30,104,261 324,098,838
03 Aug 2026 11.10 11.10 10.80 10.90 32,244,212 353,560,098
31 Jul 2026 10.80 11.10 10.70 11.10 25,384,741 278,518,125
30 Jul 2026 10.70 10.80 10.50 10.80 31,525,445 335,579,641
27 Jul 2026 10.50 11.10 10.50 10.70 70,537,269 763,640,533
24 Jul 2026 10.40 10.90 10.30 10.50 64,524,224 680,990,862
23 Jul 2026 9.90 10.10 9.70 9.85 42,241,892 416,749,786
22 Jul 2026 9.75 10.10 9.60 9.90 47,557,365 466,253,368
21 Jul 2026 9.30 9.80 9.25 9.75 56,293,433 535,826,140
20 Jul 2026 9.20 9.40 9.20 9.25 29,423,616 274,100,132
17 Jul 2026 9.20 9.25 9.05 9.10 33,946,947 310,287,644
16 Jul 2026 8.90 9.25 8.90 9.15 51,465,584 467,660,043
15 Jul 2026 8.45 8.90 8.45 8.85 84,545,105 734,065,449

Remark : Volume from SET main board.