Filter Dates:

Historical price from : 08 Jul 2026 To 02 Oct 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 07 September 2026 To 18 September 2026 )		 0.75 0.77 0.70 0.70 390,812 283,694
Previous 4 weeks
( 07 August 2026 To 04 September 2026 )		 0.77 0.82 0.71 0.76 734,425 565,268
Daily Historical Data
02 October 2026 1.01 1.02 1.00 1.00 744,522 746,342
01 October 2026 1.01 1.12 1.01 1.01 6,669,909 7,091,445
30 September 2026 0.99 1.01 0.95 0.97 1,679,358 1,640,497
29 September 2026 1.05 1.13 0.98 0.99 8,892,726 9,525,214
28 September 2026 0.70 0.90 0.70 0.90 2,033,041 1,781,123
25 September 2026 0.72 0.72 0.69 0.69 12,400 8,625
24 September 2026 0.72 0.72 0.70 0.71 8,900 6,320
23 September 2026 0.70 0.72 0.69 0.72 2,800 1,961
22 September 2026 0.71 0.71 0.70 0.70 3,100 2,173
21 September 2026 0.71 0.71 0.68 0.71 106,801 73,952
18 September 2026 0.72 0.72 0.70 0.70 23,300 16,473
17 September 2026 0.71 0.73 0.71 0.73 2,200 1,582
16 September 2026 0.73 0.73 0.73 0.73 4,200 3,066
15 September 2026 0.73 0.74 0.70 0.74 53,800 38,519
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
Remark : Volume from SET main board.