Daily Historical Data From 09 Jun 2026 To 03 Sep 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06 Aug 2026 To 20 Aug 2026) 		0.37 0.39 0.33 0.34 3,141,936 1,107,243
Previous 4 weeks
(07 Jul 2026 To 05 Aug 2026) 		0.33 0.42 0.32 0.37 17,564,437 6,514,114
Daily Historical Data
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
17 Jul 2026 0.38 0.42 0.37 0.40 2,736,469 1,091,692
16 Jul 2026 0.36 0.40 0.34 0.38 8,065,940 3,014,729
15 Jul 2026 0.35 0.37 0.34 0.35 989,500 354,234
14 Jul 2026 0.35 0.36 0.33 0.34 566,700 197,340
13 Jul 2026 0.34 0.36 0.33 0.35 513,200 177,125
10 Jul 2026 0.33 0.35 0.32 0.34 538,700 179,251
09 Jul 2026 0.34 0.34 0.32 0.34 426,500 141,594
08 Jul 2026 0.33 0.34 0.33 0.34 4,700 1,552
07 Jul 2026 0.33 0.36 0.33 0.33 1,540,000 538,936
06 Jul 2026 0.34 0.34 0.33 0.34 21,701 7,198
03 Jul 2026 0.33 0.34 0.32 0.34 309,200 101,140
02 Jul 2026 0.33 0.34 0.33 0.33 127,200 41,986
01 Jul 2026 0.33 0.34 0.32 0.32 257,231 84,815
30 Jun 2026 0.34 0.34 0.32 0.34 55,200 18,228
29 Jun 2026 0.35 0.36 0.33 0.33 252,300 88,875
26 Jun 2026 0.34 0.36 0.32 0.36 494,102 170,536
25 Jun 2026 0.34 0.34 0.32 0.33 246,001 81,729
24 Jun 2026 0.34 0.34 0.33 0.33 17,201 5,680
23 Jun 2026 0.35 0.36 0.33 0.34 60,501 20,872
22 Jun 2026 0.34 0.36 0.34 0.36 591,897 207,610
19 Jun 2026 0.33 0.36 0.33 0.34 1,795,500 620,364
18 Jun 2026 0.32 0.35 0.32 0.32 1,150,993 381,320
17 Jun 2026 0.33 0.35 0.32 0.33 455,600 155,204
16 Jun 2026 0.33 0.34 0.32 0.33 6,701 2,213
15 Jun 2026 0.33 0.34 0.32 0.34 89,905 29,749
12 Jun 2026 0.33 0.33 0.32 0.33 7,306 2,350
11 Jun 2026 0.33 0.33 0.32 0.33 1,202 394
10 Jun 2026 0.32 0.34 0.31 0.33 78,700 25,325
09 Jun 2026 0.33 0.34 0.31 0.33 399,300 129,644

Remark : Volume from SET main board.