Historical Price From : Jun, 11 2026 To Sep, 07 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(10/08/2026 To 24/08/2026)		 8.80 8.95 8.70 8.75 412,964 3,636,981
Previous 4 weeks
(09/07/2026 To 07/08/2026)		 8.90 9.00 8.75 8.80 896,700 7,934,929
Daily Historical Data
07 Sep 2026 8.80 8.80 8.70 8.80 79,201 696,928
04 Sep 2026 8.70 8.80 8.70 8.80 6,304 54,865
03 Sep 2026 8.70 8.80 8.70 8.80 10,897 95,395
02 Sep 2026 8.80 8.80 8.70 8.75 11,271 98,139
01 Sep 2026 8.80 8.80 8.75 8.75 6,401 56,043
31 Aug 2026 8.80 8.80 8.80 8.80 801 7,048
28 Aug 2026 8.75 8.80 8.75 8.75 29,630 260,465
27 Aug 2026 8.75 8.75 8.70 8.75 16,432 143,000
26 Aug 2026 8.80 8.80 8.70 8.70 30,953 270,491
25 Aug 2026 8.80 8.80 8.70 8.70 16,417 143,213
24 Aug 2026 8.85 8.85 8.70 8.75 18,620 162,356
21 Aug 2026 8.80 8.85 8.70 8.70 61,426 537,626
20 Aug 2026 8.85 8.85 8.80 8.80 6,309 55,651
19 Aug 2026 8.90 8.90 8.80 8.80 10,101 88,898
18 Aug 2026 8.95 8.95 8.85 8.90 67,101 600,264
17 Aug 2026 8.80 8.95 8.80 8.95 68,818 609,581
14 Aug 2026 8.75 8.80 8.70 8.75 29,800 260,635
13 Aug 2026 8.75 8.80 8.70 8.80 25,682 224,123
11 Aug 2026 8.80 8.80 8.75 8.75 14,401 126,589
10 Aug 2026 8.80 8.85 8.70 8.80 110,706 971,258
07 Aug 2026 8.85 8.90 8.80 8.80 12,303 108,961
06 Aug 2026 8.85 8.85 8.80 8.80 4,016 35,482
05 Aug 2026 8.85 8.85 8.80 8.85 71,710 632,583
04 Aug 2026 8.80 8.85 8.80 8.85 86,002 759,252
03 Aug 2026 8.90 8.90 8.80 8.85 28,801 254,624
31 Jul 2026 8.80 8.90 8.80 8.85 41,401 366,889
30 Jul 2026 8.80 8.85 8.75 8.85 23,801 209,759
27 Jul 2026 8.85 8.90 8.75 8.80 87,919 774,510
24 Jul 2026 8.95 8.95 8.80 8.85 149,301 1,315,178
23 Jul 2026 8.95 8.95 8.85 8.85 12,200 108,635
22 Jul 2026 8.95 8.95 8.90 8.95 18,010 160,494
21 Jul 2026 8.95 9.00 8.90 9.00 24,641 219,826
20 Jul 2026 8.95 8.95 8.95 8.95 42,700 382,165
17 Jul 2026 8.90 8.95 8.85 8.95 218,360 1,934,132
16 Jul 2026 8.90 8.95 8.90 8.90 18,600 165,545
15 Jul 2026 8.90 8.95 8.90 8.90 27,000 240,335
14 Jul 2026 8.90 8.90 8.90 8.90 2,807 24,982
13 Jul 2026 8.90 8.90 8.90 8.90 1,501 13,358
10 Jul 2026 8.95 8.95 8.85 8.90 12,110 107,599
09 Jul 2026 8.90 8.95 8.90 8.90 13,517 120,620
08 Jul 2026 8.95 8.95 8.90 8.95 9,600 85,770
07 Jul 2026 8.95 8.95 8.95 8.95 18,413 164,796
06 Jul 2026 8.95 8.95 8.95 8.95 1,121 10,034
03 Jul 2026 8.90 8.95 8.85 8.95 60,703 537,881
02 Jul 2026 8.90 8.90 8.85 8.85 17,100 151,530
01 Jul 2026 8.90 8.95 8.85 8.85 53,909 477,825
30 Jun 2026 8.90 8.95 8.85 8.90 11,329 100,637
29 Jun 2026 8.85 8.90 8.85 8.90 5,783 51,296
26 Jun 2026 8.85 8.90 8.75 8.90 153,607 1,354,169
25 Jun 2026 8.90 8.90 8.85 8.85 51,736 457,935
24 Jun 2026 8.85 8.90 8.85 8.85 47,517 420,540
23 Jun 2026 8.85 8.90 8.85 8.85 6,008 53,311
22 Jun 2026 8.90 8.90 8.85 8.85 17,411 154,437
19 Jun 2026 8.95 8.95 8.95 8.95 13,203 118,166
18 Jun 2026 8.95 9.00 8.90 8.90 53,900 482,940
17 Jun 2026 8.95 8.95 8.90 8.90 10,530 93,737
16 Jun 2026 8.95 8.95 8.90 8.90 1,377 12,299
15 Jun 2026 8.95 8.95 8.80 8.90 86,907 770,327
12 Jun 2026 8.90 8.95 8.80 8.90 24,524 217,310
11 Jun 2026 8.90 8.95 8.90 8.95 5,302 47,378
Remark : Volume from SET main board.