TH
Daily Historical Data From 02 Jul 2026 To 28 Sep 2026
Date Open High Low Close Volume (Shares) Value (Baht)
28 Sep 2026 3.56 3.56 3.54 3.56 112,713 399,484
25 Sep 2026 3.56 3.56 3.54 3.56 53,100 187,998
24 Sep 2026 3.56 3.56 3.54 3.56 192,202 680,655
23 Sep 2026 3.56 3.56 3.54 3.56 18,814 66,976
22 Sep 2026 3.56 3.56 3.54 3.56 533,200 1,887,552
21 Sep 2026 3.56 3.56 3.54 3.56 99,717 354,810
18 Sep 2026 3.56 3.56 3.54 3.56 306,201 1,086,973
17 Sep 2026 3.56 3.56 3.54 3.56 74,535 265,267
16 Sep 2026 3.56 3.56 3.54 3.56 36,042 128,177
15 Sep 2026 3.56 3.56 3.54 3.56 11,701 41,565
14 Sep 2026 3.54 3.56 3.54 3.56 742,868 2,632,138
11 Sep 2026 3.54 3.54 3.52 3.54 285,810 1,009,587
10 Sep 2026 3.50 3.54 3.50 3.52 274,971 968,390
09 Sep 2026 3.50 3.52 3.48 3.50 142,432 496,538
08 Sep 2026 3.48 3.50 3.46 3.50 239,121 829,471
07 Sep 2026 3.46 3.50 3.46 3.50 263,144 915,111
04 Sep 2026 3.48 3.48 3.44 3.48 630,511 2,174,968
03 Sep 2026 3.48 3.48 3.44 3.48 372,683 1,289,052
02 Sep 2026 3.50 3.50 3.46 3.48 444,246 1,541,186
01 Sep 2026 3.52 3.52 3.50 3.50 432,900 1,515,480
31 Aug 2026 3.52 3.52 3.50 3.52 489,715 1,717,170
28 Aug 2026 3.56 3.56 3.52 3.54 329,000 1,161,958
27 Aug 2026 3.52 3.56 3.52 3.56 1,014,673 3,586,107
26 Aug 2026 3.52 3.54 3.50 3.54 421,839 1,489,600
25 Aug 2026 3.52 3.52 3.50 3.52 820,757 2,886,308
24 Aug 2026 3.52 3.54 3.50 3.52 816,709 2,874,901
21 Aug 2026 3.52 3.54 3.52 3.54 1,075,701 3,803,608
20 Aug 2026 3.54 3.54 3.52 3.52 959,680 3,391,374
19 Aug 2026 3.54 3.54 3.52 3.54 622,963 2,199,201
18 Aug 2026 3.52 3.54 3.52 3.54 2,203,739 7,760,471
17 Aug 2026 3.52 3.52 3.50 3.52 86,627 305,034
14 Aug 2026 3.52 3.54 3.52 3.54 110,849 390,345
13 Aug 2026 3.52 3.54 3.50 3.54 97,576 343,040
11 Aug 2026 3.52 3.54 3.52 3.54 39,610 139,692
10 Aug 2026 3.52 3.54 3.52 3.54 126,024 443,777
07 Aug 2026 3.54 3.54 3.52 3.54 47,339 166,920
06 Aug 2026 3.52 3.54 3.50 3.54 261,924 919,699
05 Aug 2026 3.50 3.52 3.50 3.52 13,096 45,874
04 Aug 2026 3.50 3.52 3.47 3.52 201,272 703,145
03 Aug 2026 3.52 3.52 3.50 3.52 70,525 247,048
31 Jul 2026 3.50 3.52 3.48 3.50 254,621 891,280
30 Jul 2026 3.52 3.52 3.50 3.50 282,210 988,585
27 Jul 2026 3.52 3.52 3.50 3.52 81,797 287,748
24 Jul 2026 3.50 3.52 3.50 3.52 45,573 159,658
23 Jul 2026 3.50 3.52 3.50 3.52 562,379 1,970,130
22 Jul 2026 3.52 3.52 3.50 3.52 236,818 831,760
21 Jul 2026 3.50 3.52 3.50 3.52 277,164 971,964
20 Jul 2026 3.50 3.50 3.50 3.50 182,072 637,746
17 Jul 2026 3.50 3.50 3.48 3.50 389,661 1,359,666
16 Jul 2026 3.48 3.50 3.48 3.50 21,791 76,180
15 Jul 2026 3.50 3.50 3.48 3.50 171,538 598,047
14 Jul 2026 3.50 3.50 3.48 3.50 32,326 113,183
13 Jul 2026 3.50 3.52 3.48 3.50 59,588 208,317
10 Jul 2026 3.50 3.50 3.48 3.50 33,921 118,342
09 Jul 2026 3.48 3.50 3.48 3.50 177,656 621,477
08 Jul 2026 3.48 3.50 3.48 3.48 179,527 625,639
07 Jul 2026 3.48 3.50 3.48 3.50 323,768 1,128,060
06 Jul 2026 3.48 3.50 3.48 3.50 8,715 30,383
03 Jul 2026 3.50 3.50 3.48 3.50 82,228 286,621
02 Jul 2026 3.48 3.50 3.48 3.50 93,712 327,864

Remark : Volume from SET main board.