.png){kind=logo}
From :
03 Jul 2026 To
29 Sep 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(02 Sep 2026 To 15 Sep 2026) |
3.14 | 3.22 | 3.12 | 3.16 | 4,860,057 | 15,390,186 |
|
Previous 4 weeks
(04 Aug 2026 To 01 Sep 2026) |
3.46 | 3.54 | 3.14 | 3.14 | 31,893,155 | 105,972,335 |
| Daily Historical Data | ||||||
| 29 Sep 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 728,400 | 2,282,752 |
| 28 Sep 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 851,700 | 2,673,092 |
| 25 Sep 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 163,812 | 516,696 |
| 24 Sep 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 1,033,812 | 3,260,474 |
| 23 Sep 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 864,508 | 2,748,833 |
| 22 Sep 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 274,387 | 867,250 |
| 21 Sep 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 393,801 | 1,244,537 |
| 18 Sep 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 287,000 | 902,854 |
| 17 Sep 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 436,400 | 1,375,728 |
| 16 Sep 2026 | 3.16 | 3.18 | 3.12 | 3.14 | 579,301 | 1,817,937 |
| 15 Sep 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 860,710 | 2,711,003 |
| 14 Sep 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 364,111 | 1,147,133 |
| 11 Sep 2026 | 3.18 | 3.18 | 3.14 | 3.18 | 550,101 | 1,732,665 |
| 10 Sep 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 369,800 | 1,174,176 |
| 09 Sep 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 427,832 | 1,360,640 |
| 08 Sep 2026 | 3.20 | 3.22 | 3.18 | 3.18 | 372,315 | 1,189,997 |
| 07 Sep 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 476,430 | 1,518,371 |
| 04 Sep 2026 | 3.16 | 3.22 | 3.16 | 3.16 | 536,426 | 1,704,521 |
| 03 Sep 2026 | 3.16 | 3.20 | 3.16 | 3.16 | 477,212 | 1,518,477 |
| 02 Sep 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 425,120 | 1,333,203 |
| 01 Sep 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 1,411,214 | 4,470,364 |
| 31 Aug 2026 | 3.22 | 3.24 | 3.16 | 3.20 | 1,800,305 | 5,739,190 |
| 28 Aug 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 475,953 | 1,535,200 |
| 27 Aug 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 515,735 | 1,673,404 |
| 26 Aug 2026 | 3.22 | 3.30 | 3.22 | 3.28 | 1,600,205 | 5,209,592 |
| 25 Aug 2026 | 3.22 | 3.24 | 3.22 | 3.22 | 845,800 | 2,725,958 |
| 24 Aug 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 1,635,599 | 5,263,772 |
| 21 Aug 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 1,948,167 | 6,325,557 |
| 20 Aug 2026 | 3.26 | 3.34 | 3.26 | 3.26 | 2,921,700 | 9,652,234 |
| 19 Aug 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 1,341,412 | 4,364,975 |
| 18 Aug 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 1,335,041 | 4,355,988 |
| 17 Aug 2026 | 3.26 | 3.32 | 3.24 | 3.26 | 1,944,912 | 6,363,535 |
| 14 Aug 2026 | 3.32 | 3.36 | 3.22 | 3.26 | 2,341,305 | 7,683,112 |
| 13 Aug 2026 | 3.38 | 3.40 | 3.32 | 3.34 | 1,380,203 | 4,637,394 |
| 11 Aug 2026 | 3.38 | 3.40 | 3.32 | 3.34 | 1,107,100 | 3,723,012 |
| 10 Aug 2026 | 3.42 | 3.44 | 3.38 | 3.38 | 1,016,800 | 3,462,532 |
| 07 Aug 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 1,204,100 | 4,123,796 |
| 06 Aug 2026 | 3.48 | 3.54 | 3.46 | 3.46 | 1,466,923 | 5,095,627 |
| 05 Aug 2026 | 3.52 | 3.52 | 3.44 | 3.48 | 1,220,289 | 4,248,238 |
| 04 Aug 2026 | 3.46 | 3.54 | 3.44 | 3.48 | 4,380,392 | 15,318,855 |
| 03 Aug 2026 | 3.34 | 3.46 | 3.34 | 3.46 | 2,751,420 | 9,359,837 |
| 31 Jul 2026 | 3.34 | 3.38 | 3.32 | 3.32 | 1,237,629 | 4,137,945 |
| 30 Jul 2026 | 3.34 | 3.34 | 3.28 | 3.32 | 1,148,449 | 3,803,748 |
| 27 Jul 2026 | 3.30 | 3.38 | 3.30 | 3.36 | 1,161,468 | 3,887,238 |
| 24 Jul 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 1,245,854 | 4,091,260 |
| 23 Jul 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 1,626,808 | 5,417,503 |
| 22 Jul 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 2,605,083 | 8,806,404 |
| 21 Jul 2026 | 3.44 | 3.48 | 3.42 | 3.44 | 3,603,990 | 12,433,311 |
| 20 Jul 2026 | 3.38 | 3.46 | 3.38 | 3.42 | 2,146,146 | 7,317,949 |
| 17 Jul 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3,656,800 | 12,330,429 |
| 16 Jul 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 1,941,823 | 6,618,926 |
| 15 Jul 2026 | 3.38 | 3.42 | 3.34 | 3.36 | 2,531,610 | 8,544,483 |
| 14 Jul 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3,839,120 | 12,938,601 |
| 13 Jul 2026 | 3.34 | 3.42 | 3.32 | 3.42 | 4,114,836 | 13,896,810 |
| 10 Jul 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3,109,893 | 10,373,990 |
| 09 Jul 2026 | 3.22 | 3.30 | 3.22 | 3.28 | 3,019,909 | 9,885,892 |
| 08 Jul 2026 | 3.32 | 3.40 | 3.20 | 3.22 | 8,288,407 | 27,274,399 |
| 07 Jul 2026 | 3.34 | 3.36 | 3.30 | 3.32 | 4,509,330 | 14,991,170 |
| 06 Jul 2026 | 3.28 | 3.34 | 3.24 | 3.32 | 7,088,586 | 23,376,224 |
| 03 Jul 2026 | 3.14 | 3.24 | 3.14 | 3.24 | 6,828,758 | 21,822,296 |
Remark : Volume from SET main board.