Daily Historical Data From 10 Aug 2026 To 04 Nov 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06 Oct 2026 To 20 Oct 2026) 		0.34 0.35 0.34 0.35 248,572 84,733
Previous 4 weeks
(08 Sep 2026 To 05 Oct 2026) 		0.34 0.39 0.33 0.34 5,799,499 2,082,758
Daily Historical Data
04 Nov 2026 0.33 0.34 0.32 0.33 122,100 40,289
03 Nov 2026 0.35 0.35 0.32 0.33 420,400 138,738
02 Nov 2026 0.35 0.35 0.34 0.35 2,404 820
30 Oct 2026 0.34 0.34 0.33 0.33 2,300 761
29 Oct 2026 0.34 0.34 0.33 0.33 95,550 32,483
28 Oct 2026 0.35 0.35 0.35 0.35 100 35
27 Oct 2026 0.35 0.35 0.34 0.34 200 69
26 Oct 2026 0.36 0.36 0.34 0.35 10,363 3,627
22 Oct 2026 0.35 0.36 0.34 0.35 40,300 14,076
21 Oct 2026 0.34 0.36 0.34 0.36 713,000 249,896
20 Oct 2026 0.34 0.35 0.34 0.35 60,900 20,708
19 Oct 2026 0.34 0.34 0.34 0.34 25,200 8,568
16 Oct 2026 - - - - 0 0
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

Remark : Volume from SET main board.