Historical price From 22 July 2026 To 22 July 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (22 July 2026 To 19 October 2026) |
7.10 | 7.30 | 6.80 | 6.95 | 72,372,274 | 511,400,538 |
| Previous 4 weeks (22 July 2026 To 19 October 2026) |
7.75 | 7.85 | 7.00 | 7.10 | 206,201,113 | 1,524,674,984 |
| Daily Historical Data | ||||||
| 19 October 2026 | 6.85 | 6.90 | 6.70 | 6.70 | 3,773,262 | 25,545,698 |
| 16 October 2026 | - | - | - | - | 0 | 0 |
| 15 October 2026 | 6.85 | 6.95 | 6.80 | 6.90 | 2,447,068 | 16,780,449 |
| 14 October 2026 | 7.05 | 7.05 | 6.80 | 6.90 | 7,554,266 | 52,142,972 |
| 12 October 2026 | 6.90 | 7.05 | 6.90 | 7.00 | 4,099,435 | 28,651,393 |
| 09 October 2026 | 6.85 | 6.95 | 6.80 | 6.90 | 5,192,316 | 35,685,878 |
| 08 October 2026 | 6.85 | 6.95 | 6.80 | 6.80 | 3,923,356 | 26,931,028 |
| 07 October 2026 | 6.65 | 6.95 | 6.65 | 6.90 | 14,894,506 | 102,159,917 |
| 06 October 2026 | 6.55 | 6.75 | 6.55 | 6.65 | 18,373,631 | 122,015,219 |
| 05 October 2026 | 6.95 | 7.00 | 6.50 | 6.55 | 20,969,761 | 140,851,766 |
| 02 October 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 5,713,481 | 39,538,679 |
| 01 October 2026 | 6.95 | 7.00 | 6.80 | 6.90 | 10,576,876 | 73,114,794 |
| 30 September 2026 | 7.05 | 7.05 | 6.90 | 6.95 | 10,515,862 | 73,127,827 |
| 29 September 2026 | 7.10 | 7.15 | 7.00 | 7.05 | 8,785,662 | 62,096,442 |
| 28 September 2026 | 7.15 | 7.20 | 7.05 | 7.10 | 5,737,701 | 40,838,452 |
| 25 September 2026 | 7.15 | 7.30 | 7.15 | 7.15 | 4,743,878 | 34,142,706 |
| 24 September 2026 | 7.25 | 7.30 | 7.15 | 7.15 | 3,174,488 | 22,837,977 |
| 23 September 2026 | 7.20 | 7.30 | 7.15 | 7.30 | 5,162,307 | 37,421,569 |
| 22 September 2026 | 7.10 | 7.25 | 7.05 | 7.20 | 9,208,620 | 66,270,859 |
| 21 September 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 8,753,399 | 62,011,233 |
| 18 September 2026 | 7.15 | 7.15 | 7.00 | 7.10 | 6,295,641 | 44,441,810 |
| 17 September 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 9,130,217 | 64,790,667 |
| 16 September 2026 | 7.15 | 7.20 | 7.00 | 7.05 | 6,563,208 | 46,341,877 |
| 15 September 2026 | 7.10 | 7.25 | 7.10 | 7.15 | 7,733,194 | 55,362,021 |
| 14 September 2026 | 7.30 | 7.35 | 7.00 | 7.05 | 11,856,978 | 84,297,203 |
| 11 September 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 3,697,235 | 27,158,384 |
| 10 September 2026 | 7.40 | 7.50 | 7.30 | 7.35 | 7,456,622 | 55,021,091 |
| 09 September 2026 | 7.40 | 7.60 | 7.40 | 7.50 | 7,108,133 | 53,233,408 |
| 08 September 2026 | 7.50 | 7.50 | 7.35 | 7.40 | 8,314,633 | 61,620,808 |
| 07 September 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 5,339,628 | 39,651,354 |
| 04 September 2026 | 7.35 | 7.50 | 7.30 | 7.40 | 6,380,243 | 47,180,561 |
| 03 September 2026 | 7.40 | 7.45 | 7.25 | 7.30 | 16,227,700 | 119,002,678 |
| 02 September 2026 | 7.40 | 7.50 | 7.30 | 7.35 | 13,156,873 | 96,884,302 |
| 01 September 2026 | 7.65 | 7.70 | 7.40 | 7.40 | 7,001,062 | 52,713,393 |
| 31 August 2026 | 7.55 | 7.70 | 7.50 | 7.60 | 7,596,841 | 57,704,872 |
| 28 August 2026 | 7.70 | 7.75 | 7.50 | 7.60 | 7,022,549 | 53,525,295 |
| 27 August 2026 | 7.65 | 7.85 | 7.60 | 7.75 | 19,364,790 | 149,775,248 |
| 26 August 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 18,693,032 | 140,365,814 |
| 25 August 2026 | 7.55 | 7.65 | 7.15 | 7.30 | 28,796,396 | 211,145,609 |
| 24 August 2026 | 7.75 | 7.80 | 7.55 | 7.55 | 8,466,138 | 64,458,589 |
| 21 August 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 5,060,523 | 39,161,002 |
| 20 August 2026 | 7.95 | 8.00 | 7.75 | 7.75 | 8,197,016 | 64,178,348 |
| 19 August 2026 | 7.90 | 8.00 | 7.80 | 7.95 | 7,247,505 | 57,228,931 |
| 18 August 2026 | 8.15 | 8.15 | 7.85 | 7.90 | 25,306,822 | 201,238,517 |
| 17 August 2026 | 7.80 | 8.20 | 7.80 | 8.20 | 26,237,226 | 212,373,484 |
| 14 August 2026 | 7.85 | 7.95 | 7.75 | 7.75 | 8,441,620 | 66,159,498 |
| 13 August 2026 | 7.75 | 7.90 | 7.60 | 7.85 | 10,241,806 | 79,722,170 |
| 11 August 2026 | 7.85 | 7.90 | 7.75 | 7.75 | 10,842,492 | 84,776,541 |
| 10 August 2026 | 7.75 | 7.75 | 7.60 | 7.70 | 6,082,905 | 46,678,008 |
| 07 August 2026 | 7.85 | 7.90 | 7.70 | 7.75 | 13,691,955 | 106,635,647 |
| 06 August 2026 | 7.50 | 7.90 | 7.50 | 7.80 | 30,018,801 | 233,676,421 |
| 05 August 2026 | 7.60 | 7.65 | 7.45 | 7.55 | 11,008,066 | 82,824,189 |
| 04 August 2026 | 7.75 | 7.75 | 7.50 | 7.55 | 11,266,443 | 85,645,297 |
| 03 August 2026 | 7.70 | 7.85 | 7.60 | 7.65 | 11,189,281 | 85,935,647 |
| 31 July 2026 | 7.85 | 7.85 | 7.55 | 7.80 | 25,615,618 | 197,373,485 |
| 30 July 2026 | 7.75 | 7.75 | 7.45 | 7.60 | 23,346,608 | 175,696,725 |
| 27 July 2026 | 8.05 | 8.20 | 7.55 | 7.75 | 30,705,543 | 239,092,005 |
| 24 July 2026 | 7.95 | 8.20 | 7.85 | 8.05 | 28,162,068 | 227,247,718 |
| 23 July 2026 | 7.85 | 8.05 | 7.75 | 7.95 | 24,881,232 | 197,196,853 |
| 22 July 2026 | 7.80 | 7.90 | 7.55 | 7.90 | 30,838,576 | 237,410,632 |
Remark : Volume from SET main board.