Historical Price From 01 Jul 2026 To 25 Sep 2026
Date Open (THB) High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
(31 Aug 2026 To 11 Sep 2026)		 1.55 1.64 1.54 1.59 311,811 486,478
Previous 4 weeks
(31 Jul 2026 To 28 Aug 2026)		 1.71 1.73 1.55 1.63 356,125 575,455
Daily Historical Data
25 Sep 2026 1.53 1.55 1.53 1.55 2,100 3,215
24 Sep 2026 1.52 1.56 1.52 1.56 500 774
23 Sep 2026 1.50 1.56 1.50 1.56 33,300 50,305
22 Sep 2026 1.53 1.55 1.50 1.55 95,051 143,926
21 Sep 2026 1.53 1.58 1.53 1.57 13,188 20,409
18 Sep 2026 1.59 1.63 1.56 1.58 1,400 2,224
17 Sep 2026 1.54 1.59 1.54 1.59 6,050 9,451
16 Sep 2026 1.54 1.58 1.52 1.53 66,039 101,635
15 Sep 2026 1.59 1.61 1.55 1.59 5,670 8,897
14 Sep 2026 1.62 1.64 1.54 1.59 56,100 87,385
11 Sep 2026 1.57 1.60 1.54 1.59 2,000 3,151
10 Sep 2026 1.55 1.60 1.55 1.55 80,310 124,493
09 Sep 2026 1.62 1.62 1.55 1.61 37,500 58,458
08 Sep 2026 1.57 1.64 1.55 1.61 10,500 16,615
07 Sep 2026 1.61 1.61 1.61 1.61 100 161
04 Sep 2026 1.62 1.64 1.56 1.60 74,205 116,366
03 Sep 2026 1.62 1.62 1.55 1.60 20,408 31,650
02 Sep 2026 1.63 1.64 1.56 1.61 41,840 65,315
01 Sep 2026 1.62 1.63 1.56 1.62 21,348 33,378
31 Aug 2026 1.55 1.62 1.55 1.62 23,600 36,891
28 Aug 2026 1.60 1.64 1.59 1.63 3,400 5,496
27 Aug 2026 1.59 1.64 1.59 1.64 900 1,456
26 Aug 2026 1.62 1.65 1.59 1.64 50,400 80,579
25 Aug 2026 1.63 1.66 1.60 1.60 45,200 72,388
24 Aug 2026 1.60 1.65 1.59 1.65 8,000 12,910
21 Aug 2026 1.62 1.66 1.61 1.65 7,701 12,562
20 Aug 2026 1.63 1.65 1.59 1.65 37,500 59,908
19 Aug 2026 1.61 1.63 1.61 1.63 47,610 76,850
18 Aug 2026 - - - - 0 0
17 Aug 2026 1.59 1.63 1.59 1.63 2,610 4,159
14 Aug 2026 - - - - 0 0
13 Aug 2026 1.60 1.62 1.60 1.62 500 802
11 Aug 2026 1.60 1.60 1.60 1.60 110 171
10 Aug 2026 1.55 1.60 1.55 1.60 550 860
07 Aug 2026 1.63 1.64 1.60 1.60 19,300 30,966
06 Aug 2026 1.69 1.71 1.61 1.67 30,400 49,652
05 Aug 2026 1.70 1.72 1.60 1.69 51,260 82,385
04 Aug 2026 1.64 1.72 1.60 1.65 36,586 60,758
03 Aug 2026 1.62 1.73 1.62 1.73 7,948 13,396
31 Jul 2026 1.71 1.71 1.63 1.71 6,150 10,157
30 Jul 2026 1.62 1.70 1.62 1.69 19,829 33,081
27 Jul 2026 1.61 1.67 1.61 1.67 18,100 29,308
24 Jul 2026 1.63 1.67 1.63 1.67 2,810 4,626
23 Jul 2026 1.63 1.68 1.61 1.68 10,100 16,732
22 Jul 2026 - - - - 0 0
21 Jul 2026 1.61 1.69 1.52 1.69 38,200 62,286
20 Jul 2026 1.69 1.69 1.63 1.69 13,600 22,264
17 Jul 2026 1.69 1.70 1.63 1.68 48,410 79,598
16 Jul 2026 1.64 1.69 1.63 1.69 1,910 3,142
15 Jul 2026 1.64 1.69 1.63 1.69 6,322 10,374
14 Jul 2026 1.65 1.70 1.63 1.70 24,408 40,322
13 Jul 2026 1.65 1.70 1.63 1.70 6,600 10,815
10 Jul 2026 - - - - 0 0
09 Jul 2026 1.70 1.70 1.70 1.70 200 340
08 Jul 2026 1.70 1.70 1.64 1.69 9,550 15,876
07 Jul 2026 1.69 1.70 1.63 1.69 34,950 58,164
06 Jul 2026 1.65 1.69 1.62 1.69 22,000 36,704
03 Jul 2026 1.65 1.67 1.63 1.67 29,942 48,921
02 Jul 2026 1.64 1.69 1.63 1.63 32,800 54,369
01 Jul 2026 1.64 1.69 1.64 1.69 2,097 3,493
Remark : Volume from SET main board.