Filter Dates:

Historical price from : 18 Jun 2026 To 14 Sep 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 18 August 2026 To 31 August 2026 )		 0.77 0.81 0.72 0.80 356,562 275,176
Previous 4 weeks
( 16 July 2026 To 17 August 2026 )		 0.75 0.82 0.70 0.77 577,155 427,793
Daily Historical Data
14 September 2026 0.75 0.76 0.71 0.71 196,000 140,130
11 September 2026 0.77 0.77 0.77 0.77 9,200 7,084
10 September 2026 0.77 0.77 0.77 0.77 700 539
09 September 2026 0.75 0.77 0.75 0.77 26,700 20,094
08 September 2026 0.77 0.77 0.76 0.77 5,912 4,550
07 September 2026 0.75 0.76 0.75 0.76 68,800 51,657
04 September 2026 0.76 0.77 0.75 0.76 82,800 62,737
03 September 2026 0.76 0.76 0.74 0.76 2,702 2,009
02 September 2026 0.77 0.77 0.73 0.74 21,039 15,947
01 September 2026 0.78 0.78 0.74 0.78 62,808 47,763
31 August 2026 0.73 0.80 0.72 0.80 28,602 22,413
28 August 2026 0.73 0.75 0.73 0.73 23,612 17,237
27 August 2026 0.74 0.75 0.73 0.73 27,800 20,554
26 August 2026 0.76 0.77 0.74 0.74 34,300 25,681
25 August 2026 0.78 0.78 0.76 0.78 11,800 9,185
24 August 2026 0.79 0.79 0.76 0.77 52,436 40,774
21 August 2026 0.76 0.79 0.75 0.77 97,902 76,262
20 August 2026 0.75 0.79 0.75 0.79 7,900 6,078
19 August 2026 0.76 0.81 0.74 0.77 54,501 43,385
18 August 2026 0.77 0.78 0.76 0.77 17,709 13,607
17 August 2026 0.82 0.82 0.76 0.77 174,901 136,728
14 August 2026 0.75 0.76 0.75 0.76 11,101 8,366
13 August 2026 0.75 0.75 0.73 0.74 5,811 4,301
11 August 2026 0.75 0.75 0.74 0.74 201 149
10 August 2026 0.75 0.76 0.74 0.75 4,500 3,370
07 August 2026 0.77 0.77 0.71 0.75 12,000 8,722
06 August 2026 0.71 0.77 0.71 0.77 24,547 17,844
05 August 2026 0.73 0.73 0.72 0.72 36,930 26,691
04 August 2026 0.72 0.73 0.72 0.73 6,700 4,877
03 August 2026 0.73 0.74 0.71 0.73 1,400 1,021
31 July 2026 0.71 0.75 0.71 0.72 21,602 15,447
30 July 2026 0.73 0.73 0.72 0.72 2,201 1,585
27 July 2026 0.71 0.72 0.70 0.72 99,400 70,479
24 July 2026 0.73 0.73 0.71 0.71 10,332 7,423
23 July 2026 0.73 0.74 0.71 0.73 16,300 11,828
22 July 2026 0.74 0.74 0.73 0.73 13,111 9,619
21 July 2026 0.72 0.75 0.70 0.75 67,107 48,107
20 July 2026 0.72 0.75 0.72 0.75 16,910 12,598
17 July 2026 0.75 0.75 0.71 0.74 42,700 31,704
16 July 2026 0.75 0.75 0.73 0.75 9,401 6,934
15 July 2026 0.74 0.75 0.74 0.75 1,900 1,417
14 July 2026 0.75 0.75 0.73 0.74 33,400 24,502
13 July 2026 0.75 0.75 0.73 0.74 21,105 15,648
10 July 2026 0.73 0.75 0.72 0.75 68,900 50,782
09 July 2026 0.72 0.74 0.72 0.72 5,009 3,631
08 July 2026 0.72 0.74 0.72 0.72 18,800 13,668
07 July 2026 0.73 0.73 0.71 0.73 60,400 43,345
06 July 2026 0.74 0.74 0.70 0.73 49,614 35,207
03 July 2026 0.73 0.75 0.73 0.74 6,200 4,584
02 July 2026 0.75 0.76 0.74 0.74 24,579 18,250
01 July 2026 0.74 0.78 0.72 0.74 178,625 133,536
30 June 2026 0.73 0.73 0.72 0.73 50,200 36,262
29 June 2026 0.72 0.75 0.69 0.75 67,000 46,907
26 June 2026 0.70 0.72 0.69 0.71 74,600 52,209
25 June 2026 0.74 0.75 0.70 0.70 73,902 53,674
24 June 2026 0.74 0.74 0.72 0.74 20,900 15,166
23 June 2026 0.75 0.75 0.73 0.73 7,700 5,671
22 June 2026 0.74 0.75 0.73 0.75 7,200 5,329
19 June 2026 0.74 0.74 0.72 0.74 18,711 13,660
18 June 2026 0.73 0.77 0.70 0.72 365,601 271,029
Remark : Volume from SET main board.