18 Aug 2026 To 11 Nov 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (14 Oct 2026 To 28 Oct 2026) |
3.22 | 3.26 | 2.88 | 3.12 | 11,429,601 | 34,888,334 |
| Previous 4 weeks (15 Sep 2026 To 12 Oct 2026) |
3.16 | 3.50 | 3.12 | 3.22 | 15,354,756 | 50,567,200 |
| Daily Historical Data | ||||||
| 11 Nov 2026 | 3.20 | 3.32 | 3.04 | 3.16 | 3,321,720 | 10,623,778 |
| 10 Nov 2026 | 3.10 | 3.22 | 3.10 | 3.18 | 528,402 | 1,678,796 |
| 09 Nov 2026 | 3.12 | 3.12 | 3.04 | 3.08 | 103,500 | 320,524 |
| 06 Nov 2026 | 3.16 | 3.16 | 3.06 | 3.10 | 316,447 | 985,217 |
| 05 Nov 2026 | 3.12 | 3.22 | 3.12 | 3.20 | 900,225 | 2,865,300 |
| 04 Nov 2026 | 2.98 | 3.16 | 2.96 | 3.12 | 718,856 | 2,205,309 |
| 03 Nov 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 302,840 | 905,615 |
| 02 Nov 2026 | 2.94 | 3.10 | 2.90 | 3.02 | 1,903,400 | 5,627,154 |
| 30 Oct 2026 | 3.06 | 3.10 | 2.98 | 3.00 | 1,055,318 | 3,178,953 |
| 29 Oct 2026 | 3.16 | 3.16 | 3.04 | 3.10 | 811,514 | 2,501,107 |
| 28 Oct 2026 | 3.10 | 3.18 | 3.04 | 3.12 | 951,205 | 2,967,405 |
| 27 Oct 2026 | 3.06 | 3.14 | 3.06 | 3.08 | 572,521 | 1,774,275 |
| 26 Oct 2026 | 2.98 | 3.12 | 2.98 | 3.08 | 195,502 | 594,758 |
| 22 Oct 2026 | 2.98 | 3.08 | 2.98 | 2.98 | 927,526 | 2,779,783 |
| 21 Oct 2026 | 3.08 | 3.08 | 2.88 | 3.02 | 2,126,201 | 6,332,488 |
| 20 Oct 2026 | 2.98 | 3.22 | 2.98 | 3.04 | 2,548,975 | 7,890,405 |
| 19 Oct 2026 | 3.00 | 3.08 | 2.98 | 3.02 | 1,762,501 | 5,330,835 |
| 16 Oct 2026 | - | - | - | - | 0 | 0 |
| 15 Oct 2026 | 3.18 | 3.18 | 3.00 | 3.06 | 1,948,040 | 5,943,503 |
| 14 Oct 2026 | 3.22 | 3.26 | 3.18 | 3.18 | 397,130 | 1,274,882 |
| 12 Oct 2026 | 3.24 | 3.28 | 3.16 | 3.22 | 444,400 | 1,428,646 |
| 09 Oct 2026 | 3.24 | 3.26 | 3.16 | 3.24 | 921,001 | 2,957,523 |
| 08 Oct 2026 | 3.30 | 3.34 | 3.20 | 3.20 | 1,077,820 | 3,500,288 |
| 07 Oct 2026 | 3.30 | 3.42 | 3.28 | 3.30 | 1,773,500 | 5,950,326 |
| 06 Oct 2026 | 3.28 | 3.36 | 3.26 | 3.30 | 739,100 | 2,450,374 |
| 05 Oct 2026 | 3.34 | 3.34 | 3.18 | 3.26 | 426,801 | 1,392,797 |
| 02 Oct 2026 | 3.22 | 3.36 | 3.20 | 3.32 | 361,507 | 1,188,900 |
| 01 Oct 2026 | 3.36 | 3.38 | 3.22 | 3.22 | 221,631 | 724,103 |
| 30 Sep 2026 | 3.34 | 3.40 | 3.18 | 3.30 | 1,132,501 | 3,700,469 |
| 29 Sep 2026 | 3.30 | 3.38 | 3.26 | 3.36 | 1,060,173 | 3,510,811 |
| 28 Sep 2026 | 3.30 | 3.38 | 3.24 | 3.28 | 424,301 | 1,397,377 |
| 25 Sep 2026 | 3.24 | 3.40 | 3.22 | 3.30 | 558,688 | 1,848,105 |
| 24 Sep 2026 | 3.46 | 3.50 | 3.20 | 3.20 | 1,104,684 | 3,748,559 |
| 23 Sep 2026 | 3.32 | 3.48 | 3.26 | 3.42 | 1,614,511 | 5,471,161 |
| 22 Sep 2026 | 3.24 | 3.38 | 3.24 | 3.34 | 878,312 | 2,904,757 |
| 21 Sep 2026 | 3.18 | 3.30 | 3.18 | 3.24 | 749,479 | 2,416,881 |
| 18 Sep 2026 | 3.20 | 3.26 | 3.18 | 3.20 | 122,207 | 393,066 |
| 17 Sep 2026 | 3.18 | 3.22 | 3.18 | 3.20 | 172,839 | 550,886 |
| 16 Sep 2026 | 3.14 | 3.24 | 3.12 | 3.22 | 897,600 | 2,864,620 |
| 15 Sep 2026 | 3.16 | 3.28 | 3.16 | 3.20 | 673,701 | 2,167,551 |
| 14 Sep 2026 | 3.20 | 3.24 | 3.04 | 3.20 | 665,010 | 2,084,407 |
| 11 Sep 2026 | 3.28 | 3.28 | 3.18 | 3.20 | 1,079,421 | 3,481,690 |
| 10 Sep 2026 | 3.40 | 3.48 | 3.30 | 3.30 | 2,360,106 | 7,972,236 |
| 09 Sep 2026 | 3.22 | 3.46 | 3.22 | 3.40 | 7,016,421 | 23,603,046 |
| 08 Sep 2026 | 3.12 | 3.26 | 3.08 | 3.20 | 1,273,728 | 4,010,370 |
| 07 Sep 2026 | 3.14 | 3.20 | 3.12 | 3.14 | 257,350 | 810,319 |
| 04 Sep 2026 | 3.12 | 3.24 | 3.10 | 3.14 | 979,552 | 3,111,587 |
| 03 Sep 2026 | 3.12 | 3.24 | 2.96 | 3.12 | 3,787,202 | 11,720,657 |
| 02 Sep 2026 | 3.16 | 3.20 | 3.08 | 3.10 | 2,534,700 | 7,909,703 |
| 01 Sep 2026 | 3.24 | 3.30 | 3.16 | 3.18 | 2,400,254 | 7,706,310 |
| 31 Aug 2026 | 3.32 | 3.56 | 3.24 | 3.26 | 7,455,916 | 24,993,535 |
| 28 Aug 2026 | 3.32 | 3.40 | 3.28 | 3.32 | 6,059,108 | 20,223,466 |
| 27 Aug 2026 | 3.34 | 3.38 | 3.32 | 3.36 | 6,891,107 | 23,090,533 |
| 26 Aug 2026 | 3.32 | 3.40 | 3.32 | 3.34 | 7,420,783 | 24,932,091 |
| 25 Aug 2026 | 3.08 | 3.52 | 2.96 | 3.38 | 22,037,849 | 72,879,998 |
| 24 Aug 2026 | 2.94 | 3.10 | 2.94 | 3.00 | 3,531,964 | 10,637,349 |
| 21 Aug 2026 | 2.98 | 3.16 | 2.98 | 3.08 | 7,852,589 | 24,325,082 |
| 20 Aug 2026 | 3.10 | 3.18 | 2.98 | 3.02 | 13,360,110 | 41,189,377 |
| 19 Aug 2026 | 2.72 | 3.02 | 2.68 | 2.96 | 15,418,197 | 44,497,354 |
| 18 Aug 2026 | 2.34 | 2.82 | 2.24 | 2.78 | 39,001,394 | 101,655,091 |
Remark : Volume from SET main board.