Historical Price From 06 Aug 2026 To 02 Nov 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02 Oct 2026 To 16 Oct 2026)		 21.90 23.70 21.50 22.40 129,457,827 2,953,728,827
Previous 4 weeks
(04 Sep 2026 To 01 Oct 2026)		 22.30 23.50 20.30 21.90 290,132,351 6,333,297,270
Daily Historical Data
02 Nov 2026 21.80 22.30 21.80 22.00 8,003,789 176,301,709
30 Oct 2026 22.40 22.40 21.70 21.70 8,155,995 178,735,617
29 Oct 2026 22.70 22.80 22.30 22.40 6,502,627 146,402,385
28 Oct 2026 23.70 23.80 22.80 22.90 7,902,769 182,652,915
27 Oct 2026 23.60 23.80 23.50 23.70 9,254,733 219,090,467
26 Oct 2026 23.70 24.10 23.50 23.60 5,948,215 141,092,477
22 Oct 2026 23.60 23.80 23.30 23.50 4,537,787 106,526,888
21 Oct 2026 24.00 24.00 23.40 23.60 9,149,549 216,552,262
20 Oct 2026 23.90 24.20 23.40 23.70 18,086,646 430,581,375
19 Oct 2026 22.50 23.60 22.40 23.60 18,811,347 437,338,732
16 Oct 2026 - - - - 0 0
15 Oct 2026 22.80 23.00 22.10 22.40 13,552,772 305,637,408
14 Oct 2026 22.90 23.30 22.90 23.20 6,813,054 157,822,650
12 Oct 2026 23.70 23.70 22.50 22.90 14,559,430 334,376,570
09 Oct 2026 23.00 23.70 22.90 23.60 12,351,453 290,417,877
08 Oct 2026 23.40 23.60 22.80 23.00 14,872,054 343,394,003
07 Oct 2026 22.40 23.50 22.40 23.40 42,934,247 988,542,955
06 Oct 2026 22.00 22.20 21.50 22.10 8,222,655 179,618,191
05 Oct 2026 22.00 22.20 21.80 21.90 7,071,729 155,385,477
02 Oct 2026 21.90 22.10 21.60 21.90 9,080,433 198,533,696
01 Oct 2026 21.70 22.20 21.50 21.90 20,940,227 458,547,758
30 Sep 2026 21.70 22.10 21.30 21.80 24,836,429 541,523,851
29 Sep 2026 21.20 21.60 20.70 21.40 12,377,022 262,384,916
28 Sep 2026 21.50 21.60 21.10 21.20 7,406,201 157,178,176
25 Sep 2026 22.00 22.10 21.50 21.60 9,200,238 200,034,673
24 Sep 2026 22.50 22.50 21.80 21.80 11,443,802 252,724,653
23 Sep 2026 21.30 22.20 21.20 22.00 20,255,659 441,122,752
22 Sep 2026 21.40 21.50 21.10 21.20 5,957,338 126,873,407
21 Sep 2026 21.40 21.60 20.90 21.30 10,722,237 227,864,691
18 Sep 2026 21.40 21.60 21.20 21.50 6,649,341 142,272,854
17 Sep 2026 20.60 21.60 20.60 21.50 17,929,612 379,954,745
16 Sep 2026 21.00 21.10 20.30 20.40 9,961,485 205,366,253
15 Sep 2026 20.80 21.10 20.70 21.00 12,436,222 260,350,470
14 Sep 2026 21.50 21.50 20.60 20.90 17,162,504 360,944,433
11 Sep 2026 22.40 22.40 21.60 21.70 13,324,320 291,231,755
10 Sep 2026 22.70 22.70 22.20 22.20 9,168,653 205,176,649
09 Sep 2026 22.80 23.50 22.30 22.50 25,163,146 571,560,270
08 Sep 2026 22.80 23.20 22.50 22.90 21,555,739 493,200,266
07 Sep 2026 22.80 22.80 22.30 22.50 17,867,607 404,005,593
04 Sep 2026 22.30 22.60 21.80 22.50 15,774,569 350,979,105
03 Sep 2026 22.70 22.80 22.30 22.30 12,469,117 280,181,061
02 Sep 2026 22.70 22.90 22.10 22.50 18,542,413 414,964,438
01 Sep 2026 23.10 23.40 22.40 22.80 29,006,999 662,742,397
31 Aug 2026 21.20 23.10 21.20 22.90 38,094,153 846,855,050
28 Aug 2026 21.30 22.00 21.10 21.40 23,073,338 494,791,335
27 Aug 2026 19.60 21.50 19.60 21.30 39,780,170 827,974,041
26 Aug 2026 19.80 20.10 19.40 20.10 22,966,595 454,974,872
25 Aug 2026 20.90 20.90 19.70 19.70 30,870,452 618,352,123
24 Aug 2026 20.90 20.90 20.30 20.90 21,042,012 432,007,111
21 Aug 2026 20.60 21.00 20.30 20.90 20,118,100 414,876,108
20 Aug 2026 19.90 20.70 19.90 20.60 39,354,936 798,908,505
19 Aug 2026 18.90 20.00 18.90 19.90 47,258,744 920,492,237
18 Aug 2026 18.50 19.00 18.50 18.60 13,004,441 242,975,200
17 Aug 2026 18.80 18.90 18.00 18.50 18,445,457 339,136,399
14 Aug 2026 18.50 18.70 18.30 18.60 6,764,787 125,283,438
13 Aug 2026 17.70 18.60 17.60 18.50 10,687,614 195,496,241
11 Aug 2026 18.30 18.40 17.60 17.70 9,734,337 175,798,230
10 Aug 2026 18.40 18.50 18.30 18.30 4,770,913 87,832,889
07 Aug 2026 18.30 18.40 18.30 18.30 1,828,577 33,543,337
06 Aug 2026 18.50 18.50 18.30 18.30 3,788,294 69,652,293

Remark : Volume from SET main board.