Historical Price

Daily Historical Data From Jul 02, 2026 To Sep 28, 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01/09/2026 To 14/09/2026) 		32.75 34.50 30.50 32.25 59,013,187 1,911,060,890
Previous 4 weeks
(03/08/2026 To 31/08/2026) 		29.00 34.50 27.50 32.75 213,409,531 6,609,889,216
Daily Historical Data
28 Sep 2026 33.25 33.75 33.00 33.75 4,230,808 141,221,809
25 Sep 2026 34.25 34.25 33.50 33.50 5,369,309 181,225,790
24 Sep 2026 33.50 34.50 33.50 34.25 4,714,490 160,833,552
23 Sep 2026 33.50 34.25 33.50 33.50 3,363,586 113,626,090
22 Sep 2026 33.50 34.25 33.00 33.50 5,300,618 178,497,755
21 Sep 2026 33.00 33.50 32.75 33.25 4,226,504 139,950,782
18 Sep 2026 32.75 33.25 32.25 33.25 3,411,471 111,884,898
17 Sep 2026 32.00 33.00 32.00 33.00 5,350,854 174,728,268
16 Sep 2026 32.75 33.00 31.75 31.75 3,122,522 100,703,577
15 Sep 2026 32.50 33.25 32.50 32.50 3,586,649 117,354,742
14 Sep 2026 32.50 32.75 32.25 32.25 1,717,891 55,799,390
11 Sep 2026 32.50 33.00 32.25 32.75 3,348,488 109,227,189
10 Sep 2026 33.00 33.50 32.75 32.75 3,827,092 126,470,186
09 Sep 2026 32.50 33.25 32.50 33.25 3,403,407 111,783,199
08 Sep 2026 33.00 33.00 32.25 32.50 3,404,604 111,143,932
07 Sep 2026 32.50 33.00 32.50 33.00 2,909,973 95,543,091
04 Sep 2026 33.50 34.50 32.75 33.00 13,021,350 436,596,511
03 Sep 2026 31.00 32.75 31.00 32.75 12,170,293 388,539,427
02 Sep 2026 31.00 31.50 30.50 31.00 8,243,975 254,433,983
01 Sep 2026 32.75 32.75 31.00 31.00 6,966,114 221,523,982
31 Aug 2026 32.00 32.75 31.50 32.75 6,973,530 225,471,468
28 Aug 2026 33.25 33.50 32.00 32.50 10,399,103 337,767,079
27 Aug 2026 31.50 34.50 31.50 33.50 40,319,160 1,345,326,711
26 Aug 2026 29.50 30.50 29.50 30.25 9,464,978 284,050,072
25 Aug 2026 30.25 30.75 30.00 30.25 6,741,090 204,431,603
24 Aug 2026 30.50 30.75 30.00 30.50 6,240,437 189,790,638
21 Aug 2026 30.50 30.75 30.00 30.50 5,117,434 155,672,702
20 Aug 2026 31.50 31.50 30.25 30.25 10,449,702 321,608,277
19 Aug 2026 32.00 32.00 31.50 31.50 9,377,614 297,130,657
18 Aug 2026 31.00 32.25 31.00 32.25 11,120,913 354,058,454
17 Aug 2026 31.25 31.75 30.75 31.00 13,253,420 413,552,728
14 Aug 2026 29.75 32.25 29.75 31.25 31,135,380 972,939,904
13 Aug 2026 28.75 29.00 28.50 28.50 3,514,009 101,052,271
11 Aug 2026 28.25 28.75 28.25 28.50 6,631,190 189,012,763
10 Aug 2026 29.50 29.50 28.50 28.75 4,935,592 142,826,126
07 Aug 2026 29.00 29.50 28.25 29.50 12,616,278 366,849,053
06 Aug 2026 28.25 28.75 27.50 28.75 7,933,255 224,085,086
05 Aug 2026 28.25 28.25 27.75 28.25 4,320,356 120,951,940
04 Aug 2026 28.25 28.75 27.75 27.75 6,096,744 171,172,375
03 Aug 2026 29.00 29.00 28.00 28.25 6,769,346 192,139,309
31 Jul 2026 28.00 29.00 27.50 29.00 22,627,779 641,738,744
30 Jul 2026 27.00 27.50 26.75 27.50 11,568,737 314,843,307
27 Jul 2026 28.25 28.75 26.75 27.00 22,127,592 606,098,531
24 Jul 2026 28.50 28.75 27.75 28.25 11,752,689 331,172,355
23 Jul 2026 29.25 30.00 28.75 29.00 13,972,672 410,444,071
22 Jul 2026 29.25 29.50 28.50 28.75 10,510,013 304,435,048
21 Jul 2026 29.00 29.50 28.50 29.25 18,058,789 525,026,099
20 Jul 2026 27.75 28.50 27.75 28.25 11,640,423 327,033,704
17 Jul 2026 27.75 28.25 27.50 27.50 12,503,558 347,142,844
16 Jul 2026 28.00 28.25 27.50 27.75 11,981,077 332,786,308
15 Jul 2026 27.75 28.50 27.75 28.00 10,932,586 307,456,166
14 Jul 2026 27.50 27.75 27.25 27.75 7,681,772 211,539,164
13 Jul 2026 28.50 28.50 27.50 27.75 9,925,718 278,361,567
10 Jul 2026 26.75 28.75 26.50 28.50 22,076,878 615,518,202
09 Jul 2026 25.75 26.75 25.75 26.75 7,868,053 207,760,270
08 Jul 2026 25.50 26.00 25.25 25.50 9,765,051 250,436,670
07 Jul 2026 27.00 27.25 25.25 25.75 21,430,630 564,320,871
06 Jul 2026 27.00 27.25 26.75 27.00 5,939,301 160,438,266
03 Jul 2026 26.25 27.00 26.25 26.75 6,572,481 175,763,868
02 Jul 2026 27.00 27.00 26.25 26.50 9,496,138 251,968,717

Remark : Volume from SET main board.