Go to Corporate Site
TH | EN
Menu

Filter Dates:

From : 27 Jul 2026 To 22 Oct 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Sep 2026 To 07 Oct 2026)		 55.50 56.50 50.00 53.25 55,945,914 2,965,472,284
Previous 4 weeks
(27 Aug 2026 To 23 Sep 2026)		 56.75 57.00 50.75 55.75 89,961,506 4,884,170,695
Daily Historical Data
22 Oct 2026 51.50 52.00 51.00 52.00 3,577,162 184,536,412
21 Oct 2026 51.00 52.00 50.75 51.75 3,465,983 178,212,877
20 Oct 2026 51.00 51.25 50.50 51.00 2,169,695 110,555,092
19 Oct 2026 50.75 51.50 50.25 50.75 2,907,077 147,987,265
16 Oct 2026 - - - - 0 0
15 Oct 2026 50.25 50.75 50.00 50.75 3,323,127 167,712,159
14 Oct 2026 50.00 50.75 50.00 50.50 2,458,852 123,996,276
12 Oct 2026 50.00 51.00 49.75 50.00 4,282,663 215,887,788
09 Oct 2026 50.75 50.75 49.00 49.50 10,406,466 517,571,253
08 Oct 2026 54.00 55.00 51.00 51.25 11,398,294 603,149,222
07 Oct 2026 53.25 53.75 52.75 53.25 2,527,856 135,117,701
06 Oct 2026 53.00 54.25 53.00 53.25 3,442,886 183,979,334
05 Oct 2026 52.50 53.25 52.00 53.00 3,272,447 172,553,348
02 Oct 2026 51.00 52.50 50.75 52.50 5,102,379 264,667,007
01 Oct 2026 50.75 52.25 50.00 51.00 6,562,691 336,322,758
30 Sep 2026 52.25 52.50 50.25 50.25 10,148,905 522,699,099
29 Sep 2026 55.25 55.25 51.75 52.50 13,719,688 729,501,391
28 Sep 2026 55.25 56.00 55.00 55.75 3,042,599 168,304,246
25 Sep 2026 55.50 56.50 55.25 55.25 3,978,531 222,044,756
24 Sep 2026 55.50 56.00 55.00 55.50 4,147,932 230,282,644
23 Sep 2026 56.00 56.25 54.75 55.75 5,066,662 281,162,015
22 Sep 2026 56.25 56.25 55.00 55.75 4,082,017 226,895,197
21 Sep 2026 56.00 56.25 55.00 55.75 3,502,928 195,658,695
18 Sep 2026 55.50 56.25 55.00 55.75 7,545,309 419,968,223
17 Sep 2026 51.25 55.50 51.25 55.25 12,193,853 657,533,380
16 Sep 2026 52.50 53.00 50.75 51.25 4,694,392 242,398,116
15 Sep 2026 52.00 52.75 52.00 52.25 2,612,791 136,602,562
14 Sep 2026 53.00 53.25 52.00 52.25 3,268,075 171,593,714
11 Sep 2026 53.25 53.50 52.00 53.00 5,700,206 300,625,753
10 Sep 2026 54.00 54.50 53.50 53.75 2,236,003 120,288,191
09 Sep 2026 54.50 54.75 53.50 54.00 2,924,128 158,014,106
08 Sep 2026 54.50 54.75 54.00 54.25 2,074,714 112,825,489
07 Sep 2026 53.75 54.75 53.50 54.25 2,897,128 157,022,591
04 Sep 2026 54.00 54.75 53.50 53.75 4,526,579 245,034,439
03 Sep 2026 53.75 54.50 53.00 53.25 5,088,544 273,356,253
02 Sep 2026 53.25 54.00 53.25 53.75 2,479,423 132,781,223
01 Sep 2026 54.50 55.50 53.25 53.75 5,299,138 286,769,197
31 Aug 2026 54.75 55.75 54.50 54.50 4,188,530 229,508,598
28 Aug 2026 56.00 56.25 55.00 55.25 3,411,334 189,454,570
27 Aug 2026 56.75 57.00 55.75 56.00 6,169,752 346,678,383
26 Aug 2026 56.00 58.00 55.50 57.25 7,489,169 425,865,887
25 Aug 2026 56.25 56.75 55.00 56.00 8,525,549 473,678,181
24 Aug 2026 57.75 58.00 56.00 56.25 9,019,842 511,188,368
21 Aug 2026 59.00 59.25 56.50 57.00 10,833,485 624,614,184
20 Aug 2026 57.50 59.25 57.00 58.75 10,007,879 583,914,143
19 Aug 2026 55.75 57.50 55.75 57.50 5,943,905 339,207,218
18 Aug 2026 57.50 57.50 56.25 56.50 5,378,776 305,515,758
17 Aug 2026 57.00 58.75 55.75 57.00 19,228,455 1,099,184,034
14 Aug 2026 53.50 55.50 53.25 55.00 21,450,275 1,170,255,798
13 Aug 2026 51.25 53.00 51.00 52.50 8,870,021 463,805,208
11 Aug 2026 51.25 51.75 50.75 51.25 3,098,136 159,079,777
10 Aug 2026 51.25 51.25 50.50 51.25 1,378,150 70,206,826
07 Aug 2026 51.00 51.50 50.75 51.25 2,951,136 150,935,930
06 Aug 2026 50.50 51.50 50.25 51.00 2,883,420 147,123,693
05 Aug 2026 52.75 52.75 50.00 50.50 10,066,960 512,524,072
04 Aug 2026 51.75 52.75 51.50 52.50 7,490,923 391,972,313
03 Aug 2026 51.50 52.00 50.50 51.50 5,666,790 291,079,532
31 Jul 2026 51.25 52.00 51.00 51.25 4,310,217 221,119,633
30 Jul 2026 51.00 51.25 50.00 50.75 4,873,083 246,681,284
27 Jul 2026 50.50 51.75 49.50 51.25 7,508,072 383,309,441

Remark : Volume from SET main board.