Historical price from 17 Jun 2026 To 11 Sep 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 17 August 2026 To 28 August 2026 ) |
17.90 | 19.10 | 17.70 | 18.80 | 40,062,002 | 743,016,463 |
|
Previous 4 weeks
( 15 July 2026 To 14 August 2026 ) |
17.50 | 18.70 | 17.40 | 17.90 | 63,726,100 | 1,151,506,841 |
| Daily Historical Data | ||||||
| 11 September 2026 | 19.40 | 19.80 | 19.20 | 19.60 | 2,881,345 | 56,204,498 |
| 10 September 2026 | 19.30 | 19.80 | 19.20 | 19.50 | 3,515,496 | 68,725,349 |
| 09 September 2026 | 19.50 | 19.50 | 19.10 | 19.30 | 2,398,407 | 46,217,354 |
| 08 September 2026 | 19.50 | 19.60 | 19.30 | 19.40 | 1,313,477 | 25,545,267 |
| 07 September 2026 | 19.60 | 19.70 | 19.40 | 19.50 | 1,494,270 | 29,115,404 |
| 04 September 2026 | 19.30 | 19.60 | 19.10 | 19.60 | 5,739,521 | 111,577,670 |
| 03 September 2026 | 18.70 | 19.40 | 18.70 | 19.30 | 7,641,563 | 146,812,877 |
| 02 September 2026 | 18.90 | 19.00 | 18.50 | 18.60 | 1,858,374 | 34,763,877 |
| 01 September 2026 | 19.10 | 19.20 | 18.70 | 18.90 | 3,752,843 | 71,187,122 |
| 31 August 2026 | 18.90 | 19.20 | 18.70 | 19.00 | 4,636,793 | 87,934,347 |
| 28 August 2026 | 18.60 | 18.90 | 18.50 | 18.80 | 2,809,412 | 52,565,811 |
| 27 August 2026 | 18.50 | 18.80 | 18.40 | 18.60 | 3,088,537 | 57,656,770 |
| 26 August 2026 | 18.30 | 18.60 | 18.20 | 18.50 | 2,141,417 | 39,550,033 |
| 25 August 2026 | 18.50 | 18.60 | 18.10 | 18.30 | 4,602,212 | 84,279,976 |
| 24 August 2026 | 18.60 | 18.70 | 18.30 | 18.50 | 2,774,570 | 51,276,377 |
| 21 August 2026 | 18.70 | 18.90 | 18.70 | 18.70 | 3,244,401 | 61,000,432 |
| 20 August 2026 | 18.70 | 19.10 | 18.60 | 18.60 | 11,041,870 | 208,184,302 |
| 19 August 2026 | 18.20 | 18.60 | 18.20 | 18.50 | 4,919,815 | 90,671,214 |
| 18 August 2026 | 17.80 | 18.30 | 17.80 | 18.10 | 3,171,313 | 57,330,385 |
| 17 August 2026 | 17.90 | 18.00 | 17.70 | 17.90 | 2,268,455 | 40,501,163 |
| 14 August 2026 | 18.00 | 18.20 | 17.80 | 17.90 | 2,033,538 | 36,548,746 |
| 13 August 2026 | 17.90 | 18.20 | 17.90 | 18.00 | 2,038,626 | 36,759,873 |
| 11 August 2026 | 18.40 | 18.50 | 17.90 | 17.90 | 3,519,711 | 63,721,620 |
| 10 August 2026 | 18.60 | 18.70 | 18.40 | 18.40 | 1,747,432 | 32,379,406 |
| 07 August 2026 | 18.60 | 18.70 | 18.40 | 18.50 | 3,083,074 | 57,169,746 |
| 06 August 2026 | 18.00 | 18.70 | 18.00 | 18.60 | 8,725,191 | 160,866,416 |
| 05 August 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 2,311,281 | 41,708,190 |
| 04 August 2026 | 18.10 | 18.30 | 18.00 | 18.10 | 4,686,986 | 85,184,634 |
| 03 August 2026 | 17.90 | 18.30 | 17.80 | 18.20 | 3,806,000 | 68,728,933 |
| 31 July 2026 | 17.80 | 18.00 | 17.70 | 17.90 | 1,346,982 | 24,050,297 |
| 30 July 2026 | 17.70 | 17.90 | 17.50 | 17.90 | 2,174,792 | 38,488,649 |
| 27 July 2026 | 17.90 | 18.00 | 17.70 | 17.90 | 2,038,658 | 36,458,863 |
| 24 July 2026 | 17.70 | 17.80 | 17.40 | 17.80 | 2,343,647 | 41,163,039 |
| 23 July 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 1,830,278 | 32,683,279 |
| 22 July 2026 | 18.00 | 18.10 | 17.80 | 18.00 | 3,592,380 | 64,489,065 |
| 21 July 2026 | 17.90 | 18.00 | 17.80 | 17.90 | 1,926,229 | 34,505,696 |
| 20 July 2026 | 17.90 | 17.90 | 17.70 | 17.90 | 1,275,470 | 22,744,662 |
| 17 July 2026 | 18.20 | 18.20 | 17.80 | 18.00 | 3,902,146 | 70,196,771 |
| 16 July 2026 | 18.20 | 18.20 | 17.80 | 18.00 | 4,798,275 | 86,389,078 |
| 15 July 2026 | 17.50 | 18.20 | 17.50 | 18.00 | 6,545,404 | 117,269,878 |
| 14 July 2026 | 17.30 | 17.50 | 17.20 | 17.40 | 1,924,762 | 33,490,739 |
| 13 July 2026 | 17.50 | 17.60 | 17.20 | 17.50 | 2,160,074 | 37,715,138 |
| 10 July 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 1,646,742 | 28,894,795 |
| 09 July 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 4,657,556 | 80,887,442 |
| 08 July 2026 | 17.70 | 17.80 | 16.90 | 16.90 | 6,540,305 | 113,120,852 |
| 07 July 2026 | 17.90 | 18.00 | 17.70 | 17.80 | 3,005,796 | 53,546,263 |
| 06 July 2026 | 18.40 | 18.40 | 17.90 | 18.00 | 4,764,191 | 85,769,017 |
| 03 July 2026 | 18.30 | 18.40 | 18.10 | 18.20 | 3,777,730 | 69,007,767 |
| 02 July 2026 | 17.70 | 18.40 | 17.70 | 18.40 | 6,796,322 | 122,673,062 |
| 01 July 2026 | 17.70 | 18.00 | 17.60 | 17.70 | 3,582,380 | 63,729,428 |
| 30 June 2026 | 17.80 | 18.00 | 17.60 | 17.70 | 5,968,714 | 106,181,941 |
| 29 June 2026 | 18.00 | 18.10 | 17.70 | 17.70 | 7,048,279 | 125,934,154 |
| 26 June 2026 | 17.60 | 18.00 | 17.40 | 18.00 | 7,050,805 | 124,918,285 |
| 25 June 2026 | 17.00 | 17.60 | 16.90 | 17.60 | 8,519,689 | 147,830,593 |
| 24 June 2026 | 16.60 | 17.00 | 16.60 | 16.90 | 1,472,642 | 24,781,165 |
| 23 June 2026 | 16.90 | 17.10 | 16.60 | 16.60 | 3,537,895 | 59,416,413 |
| 22 June 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 1,486,485 | 25,138,475 |
| 19 June 2026 | 17.00 | 17.20 | 16.90 | 17.00 | 3,773,110 | 64,202,115 |
| 18 June 2026 | 17.10 | 17.20 | 16.80 | 16.80 | 4,589,394 | 78,017,863 |
| 17 June 2026 | 16.80 | 17.10 | 16.60 | 17.10 | 4,652,499 | 78,968,177 |
Remark : Volume from SET main board.