From : 15 Jul 2026 To 09 Oct 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (14 Sep 2026 To 25 Sep 2026) | 3.08 | 3.16 | 3.04 | 3.04 | 4,178,799 | 12,893,394 |
| Previous 4 weeks (17 Aug 2026 To 11 Sep 2026) | 3.38 | 3.44 | 3.06 | 3.10 | 7,766,350 | 25,453,306 |
| Daily Historical Data | ||||||
| 09 Oct 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 102,600 | 300,124 |
| 08 Oct 2026 | 2.98 | 3.00 | 2.94 | 2.94 | 93,803 | 278,329 |
| 07 Oct 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 143,010 | 425,564 |
| 06 Oct 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 139,700 | 412,054 |
| 05 Oct 2026 | 2.90 | 2.98 | 2.90 | 2.96 | 268,500 | 788,726 |
| 02 Oct 2026 | 2.88 | 2.92 | 2.88 | 2.90 | 203,402 | 589,316 |
| 01 Oct 2026 | 2.92 | 2.92 | 2.88 | 2.90 | 385,338 | 1,118,326 |
| 30 Sep 2026 | 3.00 | 3.00 | 2.90 | 2.92 | 1,181,504 | 3,460,659 |
| 29 Sep 2026 | 3.04 | 3.04 | 2.94 | 2.98 | 1,150,310 | 3,450,434 |
| 28 Sep 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 322,100 | 978,290 |
| 25 Sep 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 277,100 | 846,684 |
| 24 Sep 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 160,200 | 490,652 |
| 23 Sep 2026 | 3.10 | 3.14 | 3.06 | 3.08 | 163,800 | 505,280 |
| 22 Sep 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 174,700 | 546,250 |
| 21 Sep 2026 | 3.04 | 3.16 | 3.04 | 3.12 | 1,455,101 | 4,541,389 |
| 18 Sep 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 280,880 | 855,924 |
| 17 Sep 2026 | 3.10 | 3.12 | 3.04 | 3.06 | 501,703 | 1,537,412 |
| 16 Sep 2026 | 3.06 | 3.12 | 3.04 | 3.06 | 408,507 | 1,255,363 |
| 15 Sep 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 107,000 | 326,982 |
| 14 Sep 2026 | 3.08 | 3.10 | 3.04 | 3.04 | 649,808 | 1,987,458 |
| 11 Sep 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 144,262 | 447,706 |
| 10 Sep 2026 | 3.14 | 3.16 | 3.12 | 3.12 | 79,400 | 248,786 |
| 09 Sep 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 114,210 | 356,549 |
| 08 Sep 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 93,700 | 292,503 |
| 07 Sep 2026 | 3.12 | 3.16 | 3.10 | 3.16 | 175,602 | 546,683 |
| 04 Sep 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 250,714 | 781,597 |
| 03 Sep 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 393,094 | 1,225,663 |
| 02 Sep 2026 | 3.22 | 3.22 | 3.06 | 3.10 | 1,315,651 | 4,143,383 |
| 01 Sep 2026 | 3.32 | 3.34 | 3.24 | 3.24 | 1,191,467 | 3,919,987 |
| 31 Aug 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 562,862 | 1,879,249 |
| 28 Aug 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 703,100 | 2,367,988 |
| 27 Aug 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 141,200 | 477,442 |
| 26 Aug 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 206,210 | 694,588 |
| 25 Aug 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 343,110 | 1,154,317 |
| 24 Aug 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 307,401 | 1,032,595 |
| 21 Aug 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 226,801 | 761,643 |
| 20 Aug 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 223,600 | 762,072 |
| 19 Aug 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 180,902 | 609,168 |
| 18 Aug 2026 | 3.38 | 3.44 | 3.32 | 3.40 | 670,255 | 2,252,349 |
| 17 Aug 2026 | 3.38 | 3.42 | 3.36 | 3.40 | 442,809 | 1,499,038 |
| 14 Aug 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 671,278 | 2,247,969 |
| 13 Aug 2026 | 3.42 | 3.46 | 3.32 | 3.32 | 1,913,235 | 6,453,833 |
| 11 Aug 2026 | 3.54 | 3.54 | 3.40 | 3.42 | 2,437,804 | 8,386,223 |
| 10 Aug 2026 | 3.58 | 3.62 | 3.54 | 3.54 | 687,202 | 2,459,987 |
| 07 Aug 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 490,601 | 1,724,933 |
| 06 Aug 2026 | 3.48 | 3.54 | 3.48 | 3.52 | 811,000 | 2,850,194 |
| 05 Aug 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 1,285,500 | 4,535,152 |
| 04 Aug 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 521,800 | 1,873,034 |
| 03 Aug 2026 | 3.62 | 3.66 | 3.60 | 3.62 | 840,550 | 3,045,851 |
| 31 Jul 2026 | 3.54 | 3.66 | 3.54 | 3.60 | 603,100 | 2,181,908 |
| 30 Jul 2026 | 3.56 | 3.58 | 3.52 | 3.56 | 835,325 | 2,955,435 |
| 27 Jul 2026 | 3.60 | 3.64 | 3.56 | 3.58 | 770,154 | 2,766,228 |
| 24 Jul 2026 | 3.54 | 3.62 | 3.54 | 3.60 | 417,304 | 1,494,186 |
| 23 Jul 2026 | 3.68 | 3.68 | 3.56 | 3.60 | 1,136,763 | 4,082,680 |
| 22 Jul 2026 | 3.78 | 3.78 | 3.56 | 3.66 | 2,515,100 | 9,146,086 |
| 21 Jul 2026 | 3.88 | 3.88 | 3.76 | 3.76 | 3,747,102 | 14,343,291 |
| 20 Jul 2026 | 3.60 | 3.84 | 3.56 | 3.80 | 5,719,131 | 21,464,514 |
| 17 Jul 2026 | 3.62 | 3.64 | 3.56 | 3.58 | 1,573,108 | 5,655,408 |
| 16 Jul 2026 | 3.58 | 3.66 | 3.58 | 3.62 | 1,356,402 | 4,921,999 |
| 15 Jul 2026 | 3.70 | 3.74 | 3.58 | 3.58 | 4,068,154 | 14,908,271 |
Remark : Volume from SET main board.