Historical Price From 11 June 2026 To 07 September 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 10 August 2026 To 24 August 2026 ) |
25.00 | 25.25 | 23.20 | 23.30 | 145,367,335 | 3,504,178,598 |
|
Previous 4 weeks
( 09 July 2026 To 07 August 2026 ) |
23.40 | 26.25 | 23.30 | 25.00 | 392,572,280 | 9,751,647,051 |
| Daily Historical Data | ||||||
| 07 September 2026 | 23.00 | 23.10 | 22.80 | 22.90 | 5,866,111 | 134,454,842 |
| 04 September 2026 | 22.70 | 23.30 | 22.70 | 23.10 | 10,182,821 | 234,633,939 |
| 03 September 2026 | 22.70 | 22.90 | 22.60 | 22.60 | 4,005,156 | 90,994,171 |
| 02 September 2026 | 23.00 | 23.20 | 22.50 | 22.50 | 10,215,212 | 231,583,595 |
| 01 September 2026 | 23.60 | 23.70 | 23.00 | 23.00 | 10,046,713 | 233,762,270 |
| 31 August 2026 | 23.80 | 23.80 | 23.40 | 23.60 | 9,994,118 | 235,631,841 |
| 28 August 2026 | 23.90 | 24.10 | 23.90 | 24.00 | 7,513,809 | 180,301,918 |
| 27 August 2026 | 24.60 | 24.60 | 23.90 | 24.10 | 13,827,018 | 334,122,833 |
| 26 August 2026 | 24.00 | 24.70 | 23.90 | 24.40 | 20,854,720 | 507,219,411 |
| 25 August 2026 | 23.50 | 24.10 | 23.50 | 23.90 | 18,384,238 | 438,715,737 |
| 24 August 2026 | 23.70 | 23.70 | 23.20 | 23.30 | 9,642,472 | 225,452,682 |
| 21 August 2026 | 23.60 | 23.80 | 23.50 | 23.70 | 10,831,356 | 256,340,973 |
| 20 August 2026 | 24.00 | 24.30 | 23.60 | 23.70 | 22,338,922 | 534,891,152 |
| 19 August 2026 | 23.70 | 23.80 | 23.50 | 23.60 | 5,796,371 | 137,117,434 |
| 18 August 2026 | 23.90 | 24.20 | 23.70 | 23.80 | 13,185,032 | 314,907,340 |
| 17 August 2026 | 23.60 | 24.10 | 23.60 | 24.00 | 16,717,966 | 399,362,397 |
| 14 August 2026 | 24.70 | 24.70 | 23.60 | 23.60 | 24,642,894 | 590,319,342 |
| 13 August 2026 | 24.90 | 25.00 | 24.50 | 24.50 | 14,243,966 | 351,434,519 |
| 11 August 2026 | 24.80 | 25.00 | 24.70 | 24.70 | 11,755,722 | 291,836,437 |
| 10 August 2026 | 25.00 | 25.25 | 24.60 | 24.90 | 16,212,634 | 402,516,322 |
| 07 August 2026 | 25.00 | 25.25 | 24.80 | 25.00 | 9,388,634 | 234,680,132 |
| 06 August 2026 | 25.25 | 25.50 | 25.00 | 25.00 | 11,585,428 | 292,378,920 |
| 05 August 2026 | 25.50 | 25.75 | 25.00 | 25.25 | 15,203,074 | 384,914,316 |
| 04 August 2026 | 25.00 | 25.50 | 24.80 | 25.50 | 19,565,036 | 492,751,259 |
| 03 August 2026 | 24.80 | 24.90 | 24.70 | 24.90 | 8,369,298 | 207,640,885 |
| 31 July 2026 | 24.90 | 24.90 | 24.60 | 24.70 | 13,147,656 | 325,053,173 |
| 30 July 2026 | 24.80 | 25.00 | 24.10 | 24.70 | 24,081,446 | 592,847,267 |
| 27 July 2026 | 24.90 | 25.50 | 24.70 | 25.00 | 19,456,357 | 486,934,963 |
| 24 July 2026 | 23.90 | 24.50 | 23.80 | 24.50 | 25,436,797 | 611,195,609 |
| 23 July 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 16,640,027 | 409,868,173 |
| 22 July 2026 | 25.75 | 25.75 | 24.60 | 25.00 | 30,226,491 | 754,691,299 |
| 21 July 2026 | 26.25 | 26.25 | 25.75 | 26.00 | 10,639,802 | 275,603,517 |
| 20 July 2026 | 25.50 | 26.25 | 25.50 | 26.25 | 25,313,050 | 657,667,483 |
| 17 July 2026 | 24.80 | 25.50 | 24.60 | 25.25 | 27,324,792 | 685,137,881 |
| 16 July 2026 | 24.50 | 25.00 | 24.50 | 24.80 | 14,199,562 | 351,450,868 |
| 15 July 2026 | 24.90 | 24.90 | 24.30 | 24.50 | 17,983,637 | 442,379,516 |
| 14 July 2026 | 24.70 | 24.80 | 24.40 | 24.50 | 24,725,092 | 608,425,149 |
| 13 July 2026 | 24.30 | 25.25 | 24.30 | 25.25 | 23,944,404 | 596,237,107 |
| 10 July 2026 | 24.30 | 24.90 | 24.20 | 24.60 | 27,397,750 | 675,062,607 |
| 09 July 2026 | 23.40 | 24.20 | 23.30 | 24.10 | 27,943,947 | 666,726,927 |
| 08 July 2026 | 24.10 | 24.20 | 23.00 | 23.10 | 34,378,567 | 812,802,511 |
| 07 July 2026 | 24.50 | 24.70 | 24.10 | 24.40 | 29,136,284 | 710,087,428 |
| 06 July 2026 | 24.20 | 24.60 | 24.00 | 24.60 | 38,245,852 | 930,894,380 |
| 03 July 2026 | 23.70 | 24.00 | 23.60 | 23.90 | 25,147,729 | 598,959,228 |
| 02 July 2026 | 23.50 | 23.70 | 23.20 | 23.60 | 20,621,552 | 483,869,572 |
| 01 July 2026 | 23.20 | 23.90 | 23.20 | 23.40 | 28,770,604 | 676,979,185 |
| 30 June 2026 | 23.00 | 23.50 | 22.60 | 23.10 | 40,370,152 | 931,605,587 |
| 29 June 2026 | 23.50 | 23.60 | 23.00 | 23.10 | 20,491,394 | 475,118,225 |
| 26 June 2026 | 22.90 | 23.70 | 22.90 | 23.40 | 23,829,705 | 555,271,907 |
| 25 June 2026 | 22.70 | 23.50 | 22.50 | 23.10 | 40,313,123 | 932,405,737 |
| 24 June 2026 | 21.90 | 22.70 | 21.90 | 22.30 | 31,331,501 | 702,246,145 |
| 23 June 2026 | 22.40 | 22.40 | 21.60 | 21.80 | 20,284,639 | 445,678,338 |
| 22 June 2026 | 22.10 | 22.50 | 22.00 | 22.30 | 22,748,485 | 507,343,798 |
| 19 June 2026 | 22.00 | 22.10 | 21.80 | 21.90 | 9,555,291 | 209,433,340 |
| 18 June 2026 | 22.50 | 22.50 | 21.80 | 21.90 | 27,095,518 | 596,869,942 |
| 17 June 2026 | 22.00 | 22.90 | 21.90 | 22.70 | 43,838,365 | 991,421,394 |
| 16 June 2026 | 21.80 | 22.50 | 21.70 | 21.80 | 35,426,958 | 784,794,872 |
| 15 June 2026 | 21.00 | 21.70 | 21.00 | 21.70 | 32,345,484 | 692,506,603 |
| 12 June 2026 | 20.40 | 20.60 | 20.10 | 20.40 | 15,817,891 | 322,015,226 |
| 11 June 2026 | 20.10 | 20.20 | 19.90 | 19.90 | 10,199,082 | 204,386,262 |
Remark : Volume from SET main board.