Go to Corporate Site
TH | EN
Menu

Filter Dates:

From : 26 Jun 2026 To 22 Sep 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 Aug 2026 To 08 Sep 2026)		 56.00 58.00 53.00 54.25 43,624,311 2,399,296,630
Previous 4 weeks
(24 Jul 2026 To 25 Aug 2026)		 48.75 59.25 48.00 56.00 157,257,797 8,527,429,146
Daily Historical Data
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
24 Jul 2026 48.75 50.00 48.00 50.00 7,772,723 382,033,753
23 Jul 2026 49.50 49.75 48.25 49.00 8,176,402 399,298,645
22 Jul 2026 50.50 51.25 48.75 49.25 8,883,240 439,886,789
21 Jul 2026 51.75 52.00 50.25 50.25 4,981,366 253,452,270
20 Jul 2026 51.75 52.00 50.75 51.50 5,848,465 300,070,384
17 Jul 2026 51.50 52.00 50.75 51.50 7,992,049 409,634,369
16 Jul 2026 52.25 52.75 51.00 51.50 8,932,779 462,336,707
15 Jul 2026 54.00 54.00 52.50 52.50 5,858,093 310,083,889
14 Jul 2026 53.75 54.00 52.25 53.75 6,177,426 329,488,928
13 Jul 2026 51.00 54.00 50.75 54.00 13,354,559 696,894,744
10 Jul 2026 49.25 51.50 49.00 51.50 12,162,062 615,258,743
09 Jul 2026 47.25 49.25 47.25 49.00 7,068,198 343,403,563
08 Jul 2026 48.50 49.00 46.50 47.00 6,815,148 323,763,891
07 Jul 2026 49.25 49.25 48.00 48.50 5,250,755 254,609,017
06 Jul 2026 49.50 50.25 49.00 49.25 6,929,823 343,224,286
03 Jul 2026 47.75 49.75 47.75 48.75 13,443,502 656,138,959
02 Jul 2026 47.75 48.25 47.25 47.75 7,171,918 342,496,430
01 Jul 2026 47.00 47.75 46.00 47.75 10,881,233 511,048,108
30 Jun 2026 47.00 48.00 46.75 47.25 24,770,754 1,173,554,269
29 Jun 2026 44.75 45.50 44.25 45.50 6,596,426 296,199,734
26 Jun 2026 44.75 45.50 44.25 44.75 7,533,532 337,508,665

Remark : Volume from SET main board.