Daily Historical Data From 20 Jul 2026 To 15 Oct 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17 Sep 2026 To 30 Sep 2026) 		0.35 0.39 0.33 0.33 4,405,576 1,590,386
Previous 4 weeks
(20 Aug 2026 To 16 Sep 2026) 		0.34 0.38 0.33 0.35 8,267,606 2,890,828
Daily Historical Data
15 Oct 2026 0.35 0.35 0.35 0.35 5,100 1,785
14 Oct 2026 0.35 0.35 0.34 0.34 200 69
12 Oct 2026 0.35 0.35 0.34 0.34 1,100 381
09 Oct 2026 0.34 0.35 0.34 0.35 65,100 22,286
08 Oct 2026 0.34 0.35 0.34 0.34 25,210 8,575
07 Oct 2026 0.34 0.35 0.34 0.34 65,762 22,361
06 Oct 2026 - - - - 0 0
05 Oct 2026 0.35 0.35 0.34 0.34 300 104
02 Oct 2026 0.34 0.35 0.34 0.34 11,823 4,028
01 Oct 2026 0.34 0.35 0.34 0.34 64,200 21,832
30 Sep 2026 0.34 0.35 0.33 0.33 228,762 77,551
29 Sep 2026 0.35 0.35 0.34 0.34 4,800 1,633
28 Sep 2026 0.35 0.35 0.34 0.35 53,710 18,370
25 Sep 2026 0.36 0.36 0.35 0.35 65,300 22,857
24 Sep 2026 0.35 0.36 0.34 0.36 302,303 105,656
23 Sep 2026 0.36 0.37 0.35 0.35 174,200 61,655
22 Sep 2026 0.35 0.39 0.35 0.36 3,423,400 1,250,475
21 Sep 2026 0.35 0.35 0.35 0.35 2,500 875
18 Sep 2026 0.34 0.35 0.34 0.34 139,601 47,466
17 Sep 2026 0.35 0.35 0.34 0.35 11,000 3,848
16 Sep 2026 0.36 0.36 0.34 0.35 12,000 4,099
15 Sep 2026 0.35 0.36 0.34 0.36 133,500 46,722
14 Sep 2026 0.35 0.37 0.35 0.35 207,400 73,959
11 Sep 2026 0.36 0.36 0.34 0.35 98,400 33,623
10 Sep 2026 0.36 0.36 0.35 0.36 55,700 19,500
09 Sep 2026 0.34 0.38 0.34 0.36 808,000 287,616
08 Sep 2026 0.34 0.35 0.34 0.34 2,600 889
07 Sep 2026 0.35 0.35 0.34 0.34 3,509 1,196
04 Sep 2026 0.33 0.35 0.33 0.35 423,307 142,229
03 Sep 2026 0.33 0.35 0.33 0.35 386,900 130,831
02 Sep 2026 0.33 0.35 0.33 0.33 103,300 35,078
01 Sep 2026 0.35 0.35 0.33 0.33 80,201 27,270
31 Aug 2026 0.35 0.35 0.34 0.35 3,700 1,283
28 Aug 2026 0.35 0.35 0.34 0.35 112,410 38,223
27 Aug 2026 0.36 0.36 0.34 0.34 224,410 78,894
26 Aug 2026 0.35 0.37 0.34 0.35 2,742,540 985,169
25 Aug 2026 0.33 0.36 0.33 0.35 2,398,379 828,413
24 Aug 2026 0.34 0.34 0.33 0.33 9,500 3,181
21 Aug 2026 0.34 0.34 0.33 0.34 143,100 47,277
20 Aug 2026 0.34 0.35 0.33 0.34 318,750 105,376
19 Aug 2026 0.34 0.35 0.33 0.34 83,700 28,303
18 Aug 2026 0.34 0.35 0.33 0.34 252,500 83,960
17 Aug 2026 0.36 0.36 0.33 0.34 1,007,580 342,620
14 Aug 2026 0.36 0.36 0.35 0.36 231,700 82,038
13 Aug 2026 0.37 0.38 0.35 0.36 449,680 161,786
11 Aug 2026 0.37 0.38 0.37 0.37 26,711 9,885
10 Aug 2026 0.38 0.39 0.37 0.37 30,400 11,532
07 Aug 2026 0.38 0.39 0.37 0.38 443,511 168,581
06 Aug 2026 0.37 0.39 0.36 0.37 297,404 113,162
05 Aug 2026 0.37 0.37 0.36 0.37 81,100 29,211
04 Aug 2026 0.37 0.37 0.36 0.37 31,800 11,554
03 Aug 2026 0.37 0.38 0.36 0.36 71,500 26,038
31 Jul 2026 0.36 0.37 0.36 0.37 30,702 11,157
30 Jul 2026 0.38 0.38 0.35 0.37 139,400 50,164
27 Jul 2026 0.38 0.38 0.36 0.37 31,325 11,325
24 Jul 2026 0.39 0.39 0.37 0.38 43,000 15,932
23 Jul 2026 0.38 0.39 0.36 0.38 183,101 68,282
22 Jul 2026 0.38 0.39 0.36 0.38 334,000 126,126
21 Jul 2026 0.38 0.38 0.37 0.38 133,200 49,316
20 Jul 2026 0.40 0.41 0.37 0.37 1,103,600 418,556

Remark : Volume from SET main board.