Historical Price From 21 July 2026 To 16 October 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 18 September 2026 To 01 October 2026 ) |
22.90 | 23.20 | 21.40 | 21.40 | 94,354,547 | 2,121,849,530 |
|
Previous 4 weeks
( 21 August 2026 To 17 September 2026 ) |
23.60 | 24.70 | 22.20 | 22.80 | 187,677,720 | 4,377,762,229 |
| Daily Historical Data | ||||||
| 16 October 2026 | - | - | - | - | 0 | 0 |
| 15 October 2026 | 22.00 | 22.40 | 22.00 | 22.30 | 6,610,102 | 146,809,257 |
| 14 October 2026 | 22.10 | 22.30 | 21.90 | 22.20 | 7,497,537 | 165,916,021 |
| 12 October 2026 | 21.70 | 22.40 | 21.60 | 22.20 | 13,394,540 | 294,791,905 |
| 09 October 2026 | 21.50 | 21.50 | 21.30 | 21.50 | 2,576,264 | 55,198,007 |
| 08 October 2026 | 21.60 | 21.60 | 21.20 | 21.30 | 4,345,321 | 93,051,192 |
| 07 October 2026 | 21.50 | 21.70 | 21.40 | 21.50 | 5,179,114 | 111,549,049 |
| 06 October 2026 | 21.50 | 21.80 | 21.40 | 21.50 | 5,347,912 | 115,156,025 |
| 05 October 2026 | 21.70 | 21.90 | 21.60 | 21.80 | 6,519,350 | 142,131,848 |
| 02 October 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 6,491,993 | 139,647,866 |
| 01 October 2026 | 21.80 | 22.00 | 21.40 | 21.40 | 8,003,231 | 173,444,577 |
| 30 September 2026 | 22.50 | 22.50 | 21.80 | 21.80 | 12,197,862 | 269,163,871 |
| 29 September 2026 | 22.40 | 22.80 | 22.30 | 22.40 | 12,907,699 | 290,591,685 |
| 28 September 2026 | 22.10 | 22.40 | 22.00 | 22.30 | 6,687,629 | 148,591,197 |
| 25 September 2026 | 22.40 | 22.50 | 22.30 | 22.30 | 4,377,052 | 97,978,296 |
| 24 September 2026 | 22.60 | 22.70 | 22.30 | 22.40 | 15,460,191 | 346,743,367 |
| 23 September 2026 | 23.00 | 23.10 | 22.80 | 22.80 | 5,099,012 | 116,789,750 |
| 22 September 2026 | 23.10 | 23.20 | 22.60 | 22.80 | 12,001,557 | 275,221,873 |
| 21 September 2026 | 22.70 | 23.10 | 22.70 | 22.90 | 11,155,020 | 256,175,868 |
| 18 September 2026 | 22.90 | 22.90 | 22.60 | 22.70 | 6,465,294 | 147,149,046 |
| 17 September 2026 | 22.70 | 23.00 | 22.50 | 22.80 | 8,508,479 | 193,133,546 |
| 16 September 2026 | 22.90 | 23.00 | 22.50 | 22.50 | 6,904,906 | 156,736,139 |
| 15 September 2026 | 22.40 | 22.90 | 22.30 | 22.80 | 8,498,427 | 192,567,509 |
| 14 September 2026 | 22.30 | 22.40 | 22.20 | 22.20 | 3,643,257 | 81,038,557 |
| 11 September 2026 | 22.50 | 22.50 | 22.20 | 22.30 | 8,526,633 | 190,508,637 |
| 10 September 2026 | 22.60 | 23.00 | 22.60 | 22.70 | 6,077,657 | 138,329,244 |
| 09 September 2026 | 22.80 | 23.00 | 22.50 | 22.60 | 8,937,360 | 202,428,404 |
| 08 September 2026 | 22.90 | 23.20 | 22.80 | 22.90 | 5,217,257 | 119,805,981 |
| 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 |
Remark : Volume from SET main board.