Historical Price

Daily Historical Data From Aug 13, 2026 To Nov 06, 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08/10/2026 To 22/10/2026) 		31.50 32.75 29.25 29.75 79,974,542 2,490,343,477
Previous 4 weeks
(10/09/2026 To 07/10/2026) 		33.00 34.50 30.00 31.25 123,512,285 3,979,323,055
Daily Historical Data
06 Nov 2026 26.75 26.75 26.00 26.25 9,404,376 247,577,785
05 Nov 2026 26.75 27.50 26.50 27.00 15,264,874 414,924,488
04 Nov 2026 25.50 26.75 25.25 26.75 18,302,200 479,169,851
03 Nov 2026 25.25 26.25 25.25 25.50 16,924,572 435,332,185
02 Nov 2026 25.00 25.75 25.00 25.00 12,612,452 318,987,671
30 Oct 2026 26.00 26.25 24.90 25.25 22,271,560 564,000,749
29 Oct 2026 27.25 27.25 26.00 26.25 20,804,749 548,877,144
28 Oct 2026 28.25 28.50 26.50 27.00 28,242,842 774,801,713
27 Oct 2026 29.75 30.00 28.25 28.75 22,353,249 647,560,062
26 Oct 2026 29.50 29.75 28.75 29.75 15,586,704 454,695,915
22 Oct 2026 30.00 30.25 29.25 29.75 12,497,736 372,080,297
21 Oct 2026 30.25 30.25 29.50 30.00 12,506,159 374,134,473
20 Oct 2026 31.50 31.50 30.25 30.50 7,601,561 234,034,449
19 Oct 2026 32.50 32.75 31.25 31.50 5,954,498 189,568,226
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

Remark : Volume from SET main board.