Historical price from 08 July 2026 to 02 October 2026
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME (SHARES) | VALUE (BAHT) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (07 September 2026 - 18 September 2026) | 5.65 | 6.20 | 5.55 | 5.70 | 187,570,065 | 1,096,237,449 |
| Previous 4 weeks (07 August 2026 - 04 September 2026) | 5.35 | 6.20 | 4.94 | 5.55 | 329,893,131 | 1,844,497,786 |
| Daily Historical Data | ||||||
| 02 Oct 2026 | 6.30 | 6.65 | 6.15 | 6.65 | 42,439,939 | 271,500,561 |
| 01 Oct 2026 | 6.15 | 6.60 | 6.05 | 6.30 | 54,733,270 | 348,367,621 |
| 30 Sep 2026 | 6.35 | 6.35 | 5.95 | 6.05 | 26,248,552 | 161,444,287 |
| 29 Sep 2026 | 6.30 | 6.40 | 6.20 | 6.25 | 33,301,146 | 209,671,830 |
| 28 Sep 2026 | 6.15 | 6.25 | 6.10 | 6.25 | 7,266,634 | 44,912,302 |
| 25 Sep 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 13,989,823 | 86,546,341 |
| 24 Sep 2026 | 6.20 | 6.30 | 6.05 | 6.10 | 32,212,107 | 199,125,250 |
| 23 Sep 2026 | 5.90 | 6.45 | 5.90 | 6.35 | 77,458,539 | 485,411,657 |
| 22 Sep 2026 | 5.95 | 6.00 | 5.75 | 5.90 | 13,658,237 | 80,324,806 |
| 21 Sep 2026 | 5.80 | 6.05 | 5.75 | 5.90 | 24,924,018 | 147,256,174 |
| 18 Sep 2026 | 5.95 | 6.00 | 5.55 | 5.70 | 21,847,876 | 125,325,782 |
| 17 Sep 2026 | 5.80 | 5.95 | 5.75 | 5.90 | 13,069,223 | 76,691,773 |
| 16 Sep 2026 | 5.95 | 6.00 | 5.75 | 5.75 | 22,048,345 | 129,663,834 |
| 15 Sep 2026 | 5.75 | 6.20 | 5.65 | 5.85 | 43,598,489 | 258,165,230 |
| 14 Sep 2026 | 5.80 | 6.00 | 5.65 | 5.65 | 18,311,880 | 106,202,407 |
| 11 Sep 2026 | 5.75 | 6.10 | 5.75 | 5.85 | 31,302,997 | 186,146,163 |
| 10 Sep 2026 | 5.60 | 5.95 | 5.60 | 5.80 | 12,249,400 | 71,024,246 |
| 09 Sep 2026 | 5.70 | 5.80 | 5.65 | 5.65 | 7,013,572 | 40,159,230 |
| 08 Sep 2026 | 5.65 | 5.85 | 5.65 | 5.70 | 9,029,819 | 51,772,899 |
| 07 Sep 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 9,098,464 | 51,085,885 |
| 04 Sep 2026 | 5.70 | 5.70 | 5.40 | 5.55 | 14,718,147 | 81,877,665 |
| 03 Sep 2026 | 5.90 | 5.95 | 5.35 | 5.55 | 20,705,331 | 116,668,583 |
| 02 Sep 2026 | 5.75 | 5.95 | 5.70 | 5.75 | 13,768,312 | 80,578,764 |
| 01 Sep 2026 | 6.10 | 6.10 | 5.75 | 5.80 | 19,567,664 | 115,907,660 |
| 31 Aug 2026 | 5.90 | 6.20 | 5.90 | 6.10 | 25,621,024 | 155,141,649 |
| 28 Aug 2026 | 6.00 | 6.05 | 5.80 | 6.00 | 13,404,935 | 79,582,536 |
| 27 Aug 2026 | 6.00 | 6.10 | 5.80 | 6.05 | 21,618,759 | 128,354,709 |
| 26 Aug 2026 | 5.55 | 5.95 | 5.45 | 5.90 | 19,165,671 | 110,275,956 |
| 25 Aug 2026 | 5.45 | 5.55 | 5.30 | 5.50 | 10,390,179 | 56,368,492 |
| 24 Aug 2026 | 5.80 | 5.80 | 5.40 | 5.45 | 15,589,328 | 87,480,213 |
| 21 Aug 2026 | 5.35 | 5.85 | 5.35 | 5.80 | 22,862,530 | 129,980,527 |
| 20 Aug 2026 | 5.60 | 5.65 | 5.40 | 5.40 | 11,104,747 | 61,314,274 |
| 19 Aug 2026 | 5.30 | 5.65 | 5.30 | 5.60 | 10,933,179 | 59,766,396 |
| 18 Aug 2026 | 5.40 | 5.65 | 5.30 | 5.45 | 12,074,364 | 66,232,098 |
| 17 Aug 2026 | 5.30 | 5.50 | 5.25 | 5.45 | 17,371,198 | 93,795,484 |
| 14 Aug 2026 | 5.25 | 5.40 | 5.05 | 5.20 | 11,200,702 | 58,634,764 |
| 13 Aug 2026 | 5.15 | 5.25 | 5.05 | 5.25 | 6,111,838 | 31,415,028 |
| 11 Aug 2026 | 5.20 | 5.20 | 4.96 | 5.05 | 8,873,561 | 44,870,117 |
| 10 Aug 2026 | 5.35 | 5.45 | 4.94 | 5.20 | 19,709,638 | 101,103,698 |
| 07 Aug 2026 | 5.35 | 5.40 | 5.15 | 5.30 | 35,102,024 | 185,149,173 |
| 06 Aug 2026 | 5.60 | 5.65 | 5.15 | 5.30 | 27,206,630 | 146,962,564 |
| 05 Aug 2026 | 5.80 | 5.85 | 5.50 | 5.60 | 50,810,337 | 288,125,475 |
| 04 Aug 2026 | 5.50 | 5.65 | 5.25 | 5.25 | 32,670,955 | 176,666,735 |
| 03 Aug 2026 | 4.80 | 5.85 | 4.80 | 5.35 | 97,935,156 | 522,047,019 |
| 31 Jul 2026 | 4.66 | 4.92 | 4.60 | 4.78 | 70,944,053 | 336,385,007 |
| 30 Jul 2026 | 4.74 | 4.80 | 4.18 | 4.46 | 67,183,269 | 297,545,653 |
| 27 Jul 2026 | 5.25 | 5.30 | 4.72 | 4.84 | 43,866,463 | 215,549,751 |
| 24 Jul 2026 | 4.70 | 5.45 | 4.70 | 5.25 | 60,410,064 | 310,156,849 |
| 23 Jul 2026 | 4.84 | 4.90 | 4.74 | 4.80 | 34,117,984 | 164,641,208 |
| 22 Jul 2026 | 4.50 | 5.05 | 4.44 | 4.72 | 108,862,335 | 518,066,269 |
| 21 Jul 2026 | 4.14 | 4.28 | 4.06 | 4.22 | 21,211,256 | 88,306,617 |
| 20 Jul 2026 | 4.06 | 4.20 | 3.96 | 4.06 | 14,308,406 | 58,435,747 |
| 17 Jul 2026 | 4.10 | 4.16 | 4.02 | 4.04 | 12,836,650 | 52,185,981 |
| 16 Jul 2026 | 4.14 | 4.18 | 3.98 | 4.18 | 16,759,757 | 68,824,970 |
| 15 Jul 2026 | 4.36 | 4.36 | 4.02 | 4.10 | 28,770,931 | 119,553,529 |
| 14 Jul 2026 | 3.62 | 4.28 | 3.52 | 4.20 | 39,947,098 | 157,990,222 |
| 13 Jul 2026 | 3.72 | 3.80 | 3.62 | 3.68 | 12,131,300 | 45,076,720 |
| 10 Jul 2026 | 3.72 | 3.92 | 3.60 | 3.70 | 35,959,910 | 134,720,001 |
| 09 Jul 2026 | 3.30 | 3.56 | 3.28 | 3.52 | 17,021,664 | 58,395,965 |
| 08 Jul 2026 | 3.34 | 3.44 | 3.08 | 3.16 | 15,122,423 | 49,490,112 |
Remark : Volume from SET main board.