Historical Price

Daily Historical Data : 10 Jun 2026 To 04 Sep 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(07 Aug 2026 To 21 Aug 2026)		 6.95 7.60 6.80 7.35 666,894 4,752,211
Previous 4 weeks
(08 Jul 2026 To 06 Aug 2026)		 6.85 7.00 6.70 6.90 1,979,833 12,884,760
Daily Historical Data
04 Sep 2026 7.15 7.15 7.05 7.05 6,100 43,455
03 Sep 2026 7.05 7.10 7.00 7.10 1,600 11,265
02 Sep 2026 7.05 7.05 7.00 7.05 5,802 40,754
01 Sep 2026 7.05 7.05 7.00 7.05 1,500 10,550
31 Aug 2026 7.00 7.05 6.90 7.05 13,800 97,005
28 Aug 2026 7.05 7.10 6.95 7.10 10,800 75,495
27 Aug 2026 7.20 7.20 7.05 7.05 23,200 165,630
26 Aug 2026 7.35 7.50 7.35 7.50 46,901 345,972
25 Aug 2026 7.40 7.45 7.25 7.35 11,605 85,257
24 Aug 2026 7.65 7.65 7.25 7.35 30,400 226,270
21 Aug 2026 7.60 7.60 7.35 7.35 47,210 347,538
20 Aug 2026 7.45 7.50 7.35 7.50 22,118 164,891
19 Aug 2026 7.35 7.50 7.30 7.50 38,342 283,465
18 Aug 2026 7.30 7.45 7.10 7.30 68,408 500,493
17 Aug 2026 6.95 7.35 6.90 7.30 283,615 2,024,983
14 Aug 2026 6.90 6.95 6.80 6.90 25,500 174,635
13 Aug 2026 6.95 6.95 6.85 6.90 55,100 380,020
11 Aug 2026 6.90 6.95 6.85 6.95 23,101 159,591
10 Aug 2026 7.00 7.00 6.85 6.85 61,400 423,605
07 Aug 2026 6.95 7.00 6.90 6.95 42,100 292,990
06 Aug 2026 7.00 7.00 6.90 6.90 41,418 288,121
05 Aug 2026 6.95 7.00 6.90 6.95 61,402 426,174
04 Aug 2026 6.90 6.95 6.80 6.95 35,700 245,990
03 Aug 2026 6.90 6.95 6.75 6.90 79,801 548,451
31 Jul 2026 6.85 6.85 6.75 6.80 40,500 276,635
30 Jul 2026 6.85 6.90 6.75 6.80 74,000 505,120
27 Jul 2026 6.85 6.90 6.75 6.85 66,300 453,920
24 Jul 2026 6.90 6.90 6.75 6.85 49,712 340,144
23 Jul 2026 6.85 6.90 6.85 6.85 51,700 354,295
22 Jul 2026 6.85 6.90 6.80 6.85 77,800 532,700
21 Jul 2026 6.80 6.85 6.75 6.85 55,700 380,635
20 Jul 2026 6.90 6.90 6.80 6.80 47,900 327,125
17 Jul 2026 6.85 6.85 6.70 6.80 109,200 744,330
16 Jul 2026 6.95 6.95 6.80 6.85 89,400 619,340
15 Jul 2026 7.00 7.00 6.90 6.95 801,200 4,808,360
14 Jul 2026 6.90 7.00 6.85 6.90 27,200 188,660
13 Jul 2026 6.90 6.90 6.70 6.90 127,300 864,195
10 Jul 2026 6.90 6.90 6.80 6.85 38,200 262,535
09 Jul 2026 6.80 6.90 6.70 6.90 69,100 471,240
08 Jul 2026 6.85 6.85 6.75 6.80 36,300 246,790
07 Jul 2026 6.90 6.90 6.75 6.85 16,500 112,640
06 Jul 2026 6.75 6.80 6.65 6.80 90,200 612,255
03 Jul 2026 6.90 6.90 6.55 6.70 165,601 1,113,596
02 Jul 2026 6.80 6.80 6.60 6.80 129,700 873,520
01 Jul 2026 6.75 6.85 6.65 6.85 274,200 1,856,310
30 Jun 2026 6.90 6.90 6.20 6.80 54,474 366,533
29 Jun 2026 6.75 6.90 6.75 6.90 9,900 67,440
26 Jun 2026 6.75 6.75 6.70 6.75 2,400 16,195
25 Jun 2026 7.00 7.00 6.80 6.85 2,700 18,655
24 Jun 2026 6.80 6.95 6.55 6.95 622,900 3,753,460
23 Jun 2026 7.00 7.00 6.80 6.80 1,800 12,375
22 Jun 2026 7.00 7.00 7.00 7.00 6,000 42,000
19 Jun 2026 6.75 7.00 6.75 7.00 7,508 52,396
18 Jun 2026 6.70 7.00 6.70 7.00 18,601 125,222
17 Jun 2026 6.90 6.90 6.90 6.90 1 6
16 Jun 2026 6.90 6.90 6.90 6.90 1 6
15 Jun 2026 6.90 6.90 6.70 6.90 2,905 19,629
12 Jun 2026 6.60 6.75 6.60 6.75 12,100 81,500
11 Jun 2026 6.60 6.75 6.55 6.70 15,500 102,075
10 Jun 2026 6.60 6.70 6.55 6.60 18,600 123,240

Remark : Volume from SET main board.