From 10 August 2026 To 04 November 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (06 October 2026 To 20 October 2026) |
3.00 | 3.06 | 2.92 | 2.98 | 3,051,690 | 9,171,579 |
|
Previous 4 weeks (08 September 2026 To 05 October 2026) |
3.16 | 3.28 | 2.90 | 3.02 | 14,352,730 | 44,571,493 |
| Daily Historical Data | ||||||
| 04 November 2026 | 2.68 | 2.84 | 2.58 | 2.78 | 994,674 | 2,689,206 |
| 03 November 2026 | 2.76 | 2.76 | 2.66 | 2.66 | 993,797 | 2,690,635 |
| 02 November 2026 | 2.88 | 2.88 | 2.72 | 2.78 | 1,407,939 | 3,918,920 |
| 30 October 2026 | 3.00 | 3.02 | 2.88 | 2.88 | 1,486,505 | 4,356,297 |
| 29 October 2026 | 3.08 | 3.08 | 2.98 | 3.00 | 354,001 | 1,066,587 |
| 28 October 2026 | 3.10 | 3.10 | 2.98 | 3.04 | 513,700 | 1,555,520 |
| 27 October 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 271,306 | 844,132 |
| 26 October 2026 | 3.20 | 3.20 | 3.08 | 3.10 | 599,806 | 1,881,802 |
| 22 October 2026 | 3.00 | 3.16 | 2.98 | 3.08 | 1,156,097 | 3,549,303 |
| 21 October 2026 | 3.02 | 3.02 | 2.92 | 3.00 | 511,714 | 1,512,137 |
| 20 October 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 197,102 | 592,440 |
| 19 October 2026 | 2.92 | 3.04 | 2.92 | 3.00 | 456,710 | 1,367,150 |
| 16 October 2026 | - | - | - | - | 0 | 0 |
| 15 October 2026 | 3.04 | 3.04 | 2.98 | 3.02 | 214,135 | 639,697 |
| 14 October 2026 | 3.04 | 3.04 | 2.98 | 3.04 | 279,944 | 840,173 |
| 12 October 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 171,500 | 516,854 |
| 09 October 2026 | 3.00 | 3.02 | 2.96 | 3.02 | 233,700 | 696,598 |
| 08 October 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 415,406 | 1,255,400 |
| 07 October 2026 | 3.02 | 3.06 | 2.98 | 3.02 | 626,651 | 1,899,273 |
| 06 October 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 456,542 | 1,363,994 |
| 05 October 2026 | 3.02 | 3.04 | 2.98 | 3.02 | 94,429 | 283,975 |
| 02 October 2026 | 3.04 | 3.04 | 2.98 | 3.02 | 172,711 | 518,491 |
| 01 October 2026 | 2.96 | 3.06 | 2.96 | 2.98 | 350,706 | 1,047,208 |
| 30 September 2026 | 3.06 | 3.08 | 2.96 | 3.00 | 1,218,878 | 3,657,037 |
| 29 September 2026 | 3.08 | 3.14 | 3.06 | 3.08 | 294,100 | 908,806 |
| 28 September 2026 | 3.20 | 3.20 | 3.08 | 3.10 | 748,610 | 2,337,131 |
| 25 September 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 560,244 | 1,795,356 |
| 24 September 2026 | 3.26 | 3.28 | 3.20 | 3.26 | 726,196 | 2,341,380 |
| 23 September 2026 | 3.06 | 3.26 | 3.06 | 3.26 | 2,818,506 | 9,022,303 |
| 22 September 2026 | 3.08 | 3.14 | 3.02 | 3.06 | 1,185,237 | 3,657,834 |
| 21 September 2026 | 3.08 | 3.10 | 3.04 | 3.08 | 335,158 | 1,027,299 |
| 18 September 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 316,878 | 974,290 |
| 17 September 2026 | 2.92 | 3.10 | 2.92 | 3.10 | 963,207 | 2,928,453 |
| 16 September 2026 | 3.10 | 3.10 | 2.90 | 2.90 | 1,441,706 | 4,311,011 |
| 15 September 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 406,473 | 1,254,119 |
| 14 September 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 414,686 | 1,278,989 |
| 11 September 2026 | 3.16 | 3.16 | 3.04 | 3.08 | 852,200 | 2,629,036 |
| 10 September 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 297,405 | 941,993 |
| 09 September 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 545,000 | 1,729,282 |
| 08 September 2026 | 3.16 | 3.20 | 3.14 | 3.16 | 610,400 | 1,927,500 |
| 07 September 2026 | 3.18 | 3.18 | 3.12 | 3.16 | 476,003 | 1,492,969 |
| 04 September 2026 | 3.18 | 3.18 | 3.12 | 3.18 | 693,500 | 2,179,162 |
| 03 September 2026 | 3.12 | 3.20 | 3.10 | 3.12 | 1,249,010 | 3,923,043 |
| 02 September 2026 | 3.12 | 3.18 | 3.04 | 3.12 | 2,065,380 | 6,394,851 |
| 01 September 2026 | 3.28 | 3.30 | 3.18 | 3.18 | 1,076,771 | 3,470,188 |
| 31 August 2026 | 3.36 | 3.36 | 3.22 | 3.30 | 503,219 | 1,659,089 |
| 28 August 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 1,214,629 | 4,077,120 |
| 27 August 2026 | 3.34 | 3.48 | 3.34 | 3.42 | 2,173,833 | 7,418,506 |
| 26 August 2026 | 3.20 | 3.34 | 3.20 | 3.34 | 1,394,002 | 4,584,564 |
| 25 August 2026 | 3.24 | 3.26 | 3.18 | 3.22 | 1,151,178 | 3,690,886 |
| 24 August 2026 | 3.32 | 3.32 | 3.24 | 3.24 | 890,212 | 2,897,179 |
| 21 August 2026 | 3.38 | 3.42 | 3.30 | 3.30 | 1,257,400 | 4,220,264 |
| 20 August 2026 | 3.34 | 3.40 | 3.32 | 3.36 | 1,410,827 | 4,766,987 |
| 19 August 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 529,902 | 1,750,200 |
| 18 August 2026 | 3.32 | 3.34 | 3.26 | 3.30 | 1,304,307 | 4,310,731 |
| 17 August 2026 | 3.16 | 3.32 | 3.16 | 3.28 | 1,588,541 | 5,194,291 |
| 14 August 2026 | 3.36 | 3.36 | 3.20 | 3.22 | 4,492,949 | 14,702,500 |
| 13 August 2026 | 3.50 | 3.54 | 3.36 | 3.40 | 3,200,534 | 10,936,864 |
| 11 August 2026 | 3.62 | 3.62 | 3.50 | 3.54 | 1,364,070 | 4,813,603 |
| 10 August 2026 | 3.62 | 3.66 | 3.52 | 3.58 | 2,290,706 | 8,224,057 |
Remark : Volume from SET main board.