Historical Price

Daily Historical Data From Jul 21, 2026 To Oct 16, 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18/09/2026 To 01/10/2026) 		32.75 34.50 30.00 30.75 61,908,185 2,024,296,592
Previous 4 weeks
(21/08/2026 To 17/09/2026) 		30.50 34.50 29.50 33.00 156,328,944 5,046,357,750
Daily Historical Data
16 Oct 2026 - - - - 0 0
15 Oct 2026 31.75 32.50 31.25 32.25 14,176,602 454,821,305
14 Oct 2026 31.75 32.25 31.50 32.00 4,175,737 133,019,020
12 Oct 2026 31.25 32.25 31.00 31.50 8,415,042 265,386,925
09 Oct 2026 32.00 32.00 31.25 31.50 4,318,547 136,532,652
08 Oct 2026 31.50 32.50 31.50 31.75 10,328,660 330,766,130
07 Oct 2026 32.25 32.50 31.25 31.25 13,366,810 423,392,483
06 Oct 2026 31.75 32.50 31.25 31.75 6,663,856 211,550,995
05 Oct 2026 31.50 31.75 30.50 31.75 9,159,103 285,087,772
02 Oct 2026 30.25 31.25 30.00 31.00 11,460,835 350,711,861
01 Oct 2026 32.25 32.75 30.00 30.75 14,011,539 433,788,962
30 Sep 2026 33.25 33.25 32.00 32.50 12,076,428 390,062,936
29 Sep 2026 33.75 33.75 33.00 33.25 5,203,432 173,204,018
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

Remark : Volume from SET main board.