15 Jul 2026 - 09 Oct 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(14 Sep 2026 - 25 Sep 2026) |
6.30 | 6.35 | 6.00 | 6.00 | 481,681 | 2,953,698 |
|
Previous 4 weeks
(17 Aug 2026 - 11 Sep 2026) |
6.10 | 6.55 | 5.85 | 6.40 | 1,734,847 | 10,689,447 |
| Daily Historical Data | ||||||
| 09 Oct 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 14,800 | 92,015 |
| 08 Oct 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 86,500 | 536,275 |
| 07 Oct 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 19,815 | 120,480 |
| 06 Oct 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 3,629 | 21,376 |
| 05 Oct 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 30,950 | 182,487 |
| 02 Oct 2026 | 5.85 | 6.00 | 5.75 | 5.85 | 39,900 | 232,785 |
| 01 Oct 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 25,946 | 152,136 |
| 30 Sep 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 33,073 | 196,282 |
| 29 Sep 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 33,902 | 201,991 |
| 28 Sep 2026 | 5.95 | 6.05 | 5.90 | 5.90 | 30,004 | 178,333 |
| 25 Sep 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 26,900 | 161,400 |
| 24 Sep 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 23,106 | 139,847 |
| 23 Sep 2026 | 6.10 | 6.15 | 6.00 | 6.15 | 57,800 | 347,835 |
| 22 Sep 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 51,100 | 308,235 |
| 21 Sep 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 68,020 | 415,987 |
| 18 Sep 2026 | 6.20 | 6.30 | 6.10 | 6.25 | 28,808 | 178,909 |
| 17 Sep 2026 | 6.15 | 6.35 | 6.00 | 6.35 | 104,422 | 646,721 |
| 16 Sep 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 36,312 | 223,307 |
| 15 Sep 2026 | 6.20 | 6.30 | 6.15 | 6.30 | 26,504 | 164,454 |
| 14 Sep 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 58,709 | 367,003 |
| 11 Sep 2026 | 6.20 | 6.40 | 6.15 | 6.40 | 79,100 | 493,535 |
| 10 Sep 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 56,962 | 354,117 |
| 09 Sep 2026 | 6.35 | 6.45 | 6.25 | 6.30 | 30,600 | 193,875 |
| 08 Sep 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 59,000 | 372,185 |
| 07 Sep 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 38,502 | 243,742 |
| 04 Sep 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 76,220 | 485,059 |
| 03 Sep 2026 | 6.40 | 6.55 | 6.35 | 6.45 | 115,112 | 739,862 |
| 02 Sep 2026 | 6.30 | 6.45 | 6.00 | 6.45 | 373,427 | 2,317,729 |
| 01 Sep 2026 | 6.05 | 6.35 | 6.05 | 6.30 | 81,100 | 506,355 |
| 31 Aug 2026 | 6.15 | 6.20 | 6.05 | 6.05 | 97,700 | 597,125 |
| 28 Aug 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 58,216 | 354,936 |
| 27 Aug 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 47,400 | 284,900 |
| 26 Aug 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 117,100 | 704,735 |
| 25 Aug 2026 | 6.00 | 6.05 | 5.85 | 5.85 | 70,702 | 419,901 |
| 24 Aug 2026 | 5.95 | 6.10 | 5.95 | 6.00 | 88,353 | 528,030 |
| 21 Aug 2026 | 6.05 | 6.15 | 6.00 | 6.15 | 78,780 | 476,352 |
| 20 Aug 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 44,739 | 270,857 |
| 19 Aug 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 91,202 | 553,682 |
| 18 Aug 2026 | 6.05 | 6.15 | 6.00 | 6.05 | 61,630 | 373,773 |
| 17 Aug 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 69,002 | 418,697 |
| 14 Aug 2026 | 6.20 | 6.25 | 6.00 | 6.10 | 116,206 | 707,317 |
| 13 Aug 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 82,100 | 506,060 |
| 11 Aug 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 89,000 | 551,540 |
| 10 Aug 2026 | 6.00 | 6.20 | 6.00 | 6.10 | 250,619 | 1,539,951 |
| 07 Aug 2026 | 5.80 | 6.10 | 5.80 | 6.00 | 148,111 | 883,939 |
| 06 Aug 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 23,500 | 133,045 |
| 05 Aug 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 20,102 | 114,226 |
| 04 Aug 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 37,502 | 214,611 |
| 03 Aug 2026 | 5.75 | 5.75 | 5.65 | 5.75 | 6,300 | 36,085 |
| 31 Jul 2026 | 5.75 | 5.85 | 5.65 | 5.75 | 33,700 | 192,330 |
| 30 Jul 2026 | 5.65 | 5.80 | 5.60 | 5.75 | 32,000 | 182,740 |
| 27 Jul 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 53,100 | 300,490 |
| 24 Jul 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 51,200 | 287,355 |
| 23 Jul 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 23,900 | 133,285 |
| 22 Jul 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 23,057 | 128,008 |
| 21 Jul 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 77,500 | 437,530 |
| 20 Jul 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 52,605 | 297,208 |
| 17 Jul 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 11,900 | 67,000 |
| 16 Jul 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 41,102 | 230,677 |
| 15 Jul 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 35,501 | 199,315 |
Remark : Volume from SET main board.