Historical Price

Filter Dates :
Historical price from 23 Jul 2026 To 20 Oct 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22 Sep 2026 To 05 Oct 2026) 		16.50 16.50 16.00 16.30 5,572,372 90,718,869
Previous 4 weeks
(25 Aug 2026 To 21 Sep 2026) 		16.20 16.60 15.90 16.40 11,722,087 189,518,672
Daily Historical Data
20 Oct 2026 16.00 16.40 15.90 16.00 997,995 16,107,115
19 Oct 2026 16.00 16.00 15.70 15.90 1,451,958 23,041,283
16 Oct 2026 - - - - 0 0
15 Oct 2026 16.10 16.20 16.00 16.00 351,809 5,651,205
14 Oct 2026 16.00 16.20 15.90 16.10 329,593 5,286,860
12 Oct 2026 16.20 16.20 15.40 16.00 2,018,203 32,097,814
09 Oct 2026 16.30 16.30 16.10 16.20 318,332 5,139,038
08 Oct 2026 16.20 16.30 16.10 16.30 208,972 3,381,692
07 Oct 2026 16.20 16.30 16.10 16.20 566,284 9,179,065
06 Oct 2026 16.30 16.40 16.20 16.20 221,221 3,599,701
05 Oct 2026 16.40 16.40 16.20 16.30 331,163 5,409,381
02 Oct 2026 16.20 16.40 16.10 16.40 496,622 8,075,724
01 Oct 2026 16.20 16.30 16.00 16.30 838,335 13,545,365
30 Sep 2026 16.50 16.50 16.10 16.10 1,205,832 19,529,168
29 Sep 2026 16.30 16.50 16.20 16.50 692,851 11,362,390
28 Sep 2026 16.20 16.50 16.20 16.30 764,211 12,499,782
25 Sep 2026 16.30 16.40 16.20 16.30 210,924 3,437,841
24 Sep 2026 16.30 16.40 16.20 16.30 470,072 7,652,389
23 Sep 2026 16.30 16.40 16.30 16.30 287,825 4,705,423
22 Sep 2026 16.50 16.50 16.30 16.30 274,537 4,501,406
21 Sep 2026 16.50 16.60 16.40 16.40 389,039 6,404,469
18 Sep 2026 16.40 16.50 16.30 16.50 881,001 14,445,295
17 Sep 2026 16.10 16.40 16.10 16.30 944,314 15,365,274
16 Sep 2026 16.20 16.20 16.10 16.10 341,160 5,506,763
15 Sep 2026 16.20 16.20 16.10 16.10 239,215 3,863,283
14 Sep 2026 16.20 16.20 16.00 16.20 512,378 8,252,432
11 Sep 2026 16.00 16.20 16.00 16.20 474,412 7,639,562
10 Sep 2026 16.00 16.10 15.90 16.00 543,299 8,697,265
09 Sep 2026 16.00 16.20 16.00 16.00 695,816 11,173,066
08 Sep 2026 16.20 16.20 16.00 16.00 714,314 11,485,510
07 Sep 2026 16.10 16.30 16.10 16.10 1,108,352 17,906,740
04 Sep 2026 16.00 16.10 16.00 16.10 493,083 7,901,198
03 Sep 2026 16.00 16.20 16.00 16.00 268,827 4,321,861
02 Sep 2026 16.10 16.20 16.00 16.00 752,332 12,107,583
01 Sep 2026 16.30 16.40 16.10 16.10 361,267 5,831,940
31 Aug 2026 16.10 16.40 16.10 16.20 1,091,866 17,776,861
28 Aug 2026 16.10 16.20 16.00 16.10 637,544 10,266,320
27 Aug 2026 16.10 16.20 16.10 16.10 391,260 6,317,599
26 Aug 2026 16.20 16.20 16.10 16.10 242,679 3,919,898
25 Aug 2026 16.20 16.20 16.10 16.20 639,929 10,335,753
24 Aug 2026 16.10 16.20 16.00 16.10 1,967,110 31,691,552
21 Aug 2026 16.30 16.50 16.30 16.50 1,064,050 17,450,875
20 Aug 2026 16.50 16.60 16.30 16.50 920,291 15,138,174
19 Aug 2026 16.50 16.50 16.30 16.40 650,500 10,691,951
18 Aug 2026 16.80 16.80 16.40 16.50 1,194,398 19,771,670
17 Aug 2026 16.50 16.80 16.50 16.80 1,891,218 31,538,093
14 Aug 2026 16.40 16.50 16.30 16.40 1,857,016 30,460,582
13 Aug 2026 16.20 16.50 16.20 16.40 1,453,522 23,805,600
11 Aug 2026 16.40 16.40 16.20 16.20 893,904 14,553,193
10 Aug 2026 16.20 16.30 16.20 16.20 457,518 7,432,472
07 Aug 2026 16.20 16.20 16.10 16.10 500,600 8,085,915
06 Aug 2026 16.30 16.30 16.10 16.10 983,503 15,932,710
05 Aug 2026 16.40 16.40 16.20 16.20 1,283,798 20,870,957
04 Aug 2026 16.30 16.50 16.30 16.50 700,874 11,477,007
03 Aug 2026 16.20 16.50 16.20 16.40 1,273,398 20,789,104
31 Jul 2026 16.10 16.20 16.00 16.10 923,679 14,877,169
30 Jul 2026 16.20 16.20 16.00 16.10 1,270,321 20,422,724
27 Jul 2026 16.00 16.20 16.00 16.20 430,989 6,948,888
24 Jul 2026 16.00 16.10 15.90 16.10 531,471 8,508,665
23 Jul 2026 15.90 16.10 15.90 16.00 1,350,460 21,631,155

Remark : Volume from SET main board.