Daily Historical Data From : 31 Jul 2026 To 27 Oct 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (31 Jul 2026 To 27 Oct 2026) |
16.80 | 17.10 | 16.20 | 16.50 | 156,826,262 | 2,607,306,518 |
| Previous 4 weeks (31 Jul 2026 To 27 Oct 2026) |
19.60 | 19.70 | 17.00 | 17.30 | 318,841,441 | 5,783,364,936 |
| Daily Historical Data | ||||||
| 27 Oct 2026 | 16.60 | 16.80 | 16.50 | 16.50 | 10,182,613 | 169,497,114 |
| 26 Oct 2026 | 16.70 | 16.70 | 16.40 | 16.60 | 10,358,888 | 171,213,930 |
| 22 Oct 2026 | 16.80 | 16.90 | 16.60 | 16.60 | 10,149,758 | 169,602,208 |
| 21 Oct 2026 | 16.80 | 17.00 | 16.60 | 16.90 | 14,340,274 | 241,643,764 |
| 20 Oct 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 5,107,732 | 85,715,451 |
| 19 Oct 2026 | 16.70 | 17.30 | 16.60 | 16.80 | 29,613,238 | 502,245,389 |
| 16 Oct 2026 | - | - | - | - | 0 | 0 |
| 15 Oct 2026 | 16.70 | 17.00 | 16.60 | 16.90 | 12,096,198 | 203,769,452 |
| 14 Oct 2026 | 16.70 | 17.00 | 16.60 | 16.90 | 11,293,847 | 189,848,637 |
| 12 Oct 2026 | 16.60 | 16.90 | 16.40 | 16.70 | 20,749,305 | 346,011,828 |
| 09 Oct 2026 | 16.50 | 16.50 | 16.20 | 16.50 | 13,660,518 | 223,712,194 |
| 08 Oct 2026 | 16.50 | 16.60 | 16.30 | 16.40 | 17,944,770 | 295,597,714 |
| 07 Oct 2026 | 16.40 | 16.80 | 16.30 | 16.70 | 14,173,641 | 235,380,993 |
| 06 Oct 2026 | 16.80 | 16.80 | 16.30 | 16.50 | 19,641,050 | 323,985,804 |
| 05 Oct 2026 | 16.60 | 16.80 | 16.40 | 16.70 | 14,179,545 | 235,471,183 |
| 02 Oct 2026 | 16.60 | 16.60 | 16.40 | 16.50 | 10,951,942 | 180,617,982 |
| 01 Oct 2026 | 16.70 | 16.80 | 16.40 | 16.70 | 8,991,908 | 149,523,126 |
| 30 Sep 2026 | 17.00 | 17.10 | 16.40 | 16.70 | 25,138,706 | 418,248,827 |
| 29 Sep 2026 | 17.10 | 17.10 | 16.80 | 16.90 | 13,758,930 | 233,285,903 |
| 28 Sep 2026 | 16.80 | 17.10 | 16.70 | 17.10 | 18,385,252 | 311,482,792 |
| 25 Sep 2026 | 17.30 | 17.30 | 17.00 | 17.30 | 15,735,391 | 269,229,328 |
| 24 Sep 2026 | 17.60 | 17.60 | 17.10 | 17.20 | 29,355,381 | 506,293,751 |
| 23 Sep 2026 | 17.90 | 18.00 | 17.70 | 17.70 | 18,030,315 | 320,856,899 |
| 22 Sep 2026 | 18.00 | 18.20 | 17.90 | 17.90 | 11,653,860 | 209,971,244 |
| 21 Sep 2026 | 17.90 | 18.10 | 17.80 | 17.90 | 15,658,595 | 280,687,223 |
| 18 Sep 2026 | 18.00 | 18.10 | 17.80 | 17.80 | 16,622,617 | 296,726,129 |
| 17 Sep 2026 | 18.00 | 18.20 | 17.90 | 18.00 | 8,983,124 | 161,923,650 |
| 16 Sep 2026 | 18.20 | 18.20 | 17.80 | 17.90 | 7,836,979 | 140,922,840 |
| 15 Sep 2026 | 17.90 | 18.30 | 17.80 | 18.10 | 18,707,923 | 338,480,671 |
| 14 Sep 2026 | 17.80 | 17.90 | 17.60 | 17.80 | 8,443,781 | 149,852,036 |
| 11 Sep 2026 | 18.00 | 18.10 | 17.60 | 17.80 | 26,609,402 | 472,706,295 |
| 10 Sep 2026 | 18.10 | 18.30 | 18.00 | 18.10 | 11,343,607 | 206,122,908 |
| 09 Sep 2026 | 18.70 | 18.70 | 18.00 | 18.20 | 46,314,987 | 841,903,396 |
| 08 Sep 2026 | 18.80 | 18.90 | 18.60 | 18.70 | 11,306,756 | 211,908,130 |
| 07 Sep 2026 | 19.00 | 19.00 | 18.60 | 18.80 | 10,517,726 | 197,602,747 |
| 04 Sep 2026 | 19.00 | 19.20 | 18.90 | 19.00 | 13,439,609 | 255,500,447 |
| 03 Sep 2026 | 19.10 | 19.20 | 18.90 | 18.90 | 6,482,559 | 123,174,344 |
| 02 Sep 2026 | 18.80 | 19.10 | 18.70 | 18.90 | 16,369,620 | 308,847,867 |
| 01 Sep 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 11,454,375 | 219,542,481 |
| 31 Aug 2026 | 19.60 | 19.70 | 19.20 | 19.40 | 13,974,834 | 271,112,550 |
| 28 Aug 2026 | 19.70 | 19.90 | 19.70 | 19.80 | 9,444,987 | 186,859,080 |
| 27 Aug 2026 | 20.20 | 20.40 | 19.70 | 19.80 | 11,963,634 | 238,526,509 |
| 26 Aug 2026 | 19.70 | 20.40 | 19.60 | 20.20 | 29,659,130 | 597,673,869 |
| 25 Aug 2026 | 19.30 | 19.80 | 19.30 | 19.70 | 19,723,314 | 387,596,086 |
| 24 Aug 2026 | 19.70 | 19.70 | 19.10 | 19.30 | 24,093,143 | 464,479,815 |
| 21 Aug 2026 | 19.90 | 20.00 | 19.50 | 19.80 | 16,933,105 | 334,599,610 |
| 20 Aug 2026 | 19.50 | 20.20 | 19.40 | 20.00 | 54,254,799 | 1,076,164,310 |
| 19 Aug 2026 | 19.40 | 19.40 | 19.00 | 19.20 | 9,690,443 | 186,191,903 |
| 18 Aug 2026 | 19.50 | 19.80 | 19.30 | 19.40 | 16,735,865 | 327,673,359 |
| 17 Aug 2026 | 19.00 | 19.60 | 19.00 | 19.40 | 20,519,258 | 397,557,321 |
| 14 Aug 2026 | 19.50 | 19.50 | 18.70 | 18.90 | 14,151,895 | 268,863,020 |
| 13 Aug 2026 | 19.30 | 19.40 | 19.10 | 19.30 | 5,188,807 | 99,866,511 |
| 11 Aug 2026 | 19.40 | 19.50 | 19.20 | 19.30 | 7,441,921 | 143,927,895 |
| 10 Aug 2026 | 19.70 | 19.70 | 19.40 | 19.50 | 6,988,498 | 136,580,814 |
| 07 Aug 2026 | 19.50 | 19.80 | 19.30 | 19.70 | 12,366,968 | 241,780,863 |
| 06 Aug 2026 | 19.40 | 19.70 | 19.40 | 19.40 | 10,423,727 | 203,502,372 |
| 05 Aug 2026 | 19.50 | 19.80 | 19.40 | 19.40 | 24,914,234 | 487,617,894 |
| 04 Aug 2026 | 19.10 | 19.50 | 19.00 | 19.40 | 16,785,145 | 323,484,658 |
| 03 Aug 2026 | 19.10 | 19.20 | 18.90 | 19.10 | 8,632,287 | 164,745,199 |
| 31 Jul 2026 | 19.20 | 19.20 | 18.90 | 19.00 | 12,123,555 | 230,423,467 |
Remark : Volume from SET main board.