Historical Price

  1. IR Home
  2. Stock Info
  3. Historical Price

Filter Dates

Historical price from : 21 Jul 2026 To 16 Oct 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 18 September 2026 To 01 October 2026 )		 1.59 1.62 1.51 1.53 384,621,264 602,846,507
Previous 4 weeks
( 21 August 2026 To 17 September 2026 )		 1.62 1.66 1.45 1.59 987,955,622 1,507,645,998
Daily Historical Data
16 October 2026 - - - - 0 0
15 October 2026 1.55 1.58 1.55 1.58 31,176,996 48,817,234
14 October 2026 1.59 1.59 1.56 1.56 35,082,040 55,098,061
12 October 2026 1.60 1.61 1.59 1.59 35,787,767 57,246,297
09 October 2026 1.62 1.62 1.58 1.60 40,640,977 64,907,216
08 October 2026 1.60 1.65 1.59 1.60 132,658,786 214,876,689
07 October 2026 1.56 1.62 1.56 1.60 83,794,867 133,575,312
06 October 2026 1.52 1.57 1.52 1.56 56,383,791 87,680,311
05 October 2026 1.52 1.54 1.51 1.53 44,513,220 67,623,844
02 October 2026 1.53 1.54 1.52 1.52 11,234,546 17,156,279
01 October 2026 1.52 1.56 1.51 1.53 44,218,588 67,887,532
30 September 2026 1.57 1.57 1.51 1.52 38,226,051 58,379,729
29 September 2026 1.57 1.57 1.55 1.56 30,018,923 46,786,331
28 September 2026 1.58 1.58 1.55 1.56 24,523,782 38,329,750
25 September 2026 1.57 1.60 1.56 1.58 56,847,453 89,598,308
24 September 2026 1.58 1.59 1.55 1.56 34,774,410 54,470,338
23 September 2026 1.60 1.62 1.59 1.59 31,279,778 50,061,880
22 September 2026 1.60 1.61 1.58 1.60 44,175,900 70,308,911
21 September 2026 1.57 1.61 1.56 1.60 45,944,609 72,914,828
18 September 2026 1.59 1.59 1.55 1.57 34,611,770 54,108,900
17 September 2026 1.56 1.59 1.56 1.59 60,668,569 95,833,087
16 September 2026 1.57 1.58 1.55 1.56 20,257,106 31,668,693
15 September 2026 1.55 1.57 1.54 1.57 26,464,605 41,231,687
14 September 2026 1.55 1.55 1.52 1.54 21,937,535 33,648,079
11 September 2026 1.56 1.56 1.54 1.55 29,098,612 45,110,460
10 September 2026 1.55 1.58 1.54 1.57 36,930,560 57,769,353
09 September 2026 1.55 1.56 1.52 1.54 23,623,233 36,349,275
08 September 2026 1.57 1.57 1.55 1.55 17,706,405 27,545,241
07 September 2026 1.56 1.57 1.53 1.57 33,651,722 52,451,771
04 September 2026 1.56 1.58 1.55 1.56 50,300,589 78,755,630
03 September 2026 1.52 1.57 1.52 1.56 78,181,708 121,129,120
02 September 2026 1.52 1.53 1.50 1.51 51,319,251 77,648,388
01 September 2026 1.47 1.53 1.46 1.53 106,228,658 159,757,046
31 August 2026 1.51 1.52 1.45 1.45 261,589,866 380,882,742
28 August 2026 1.55 1.55 1.50 1.51 43,787,251 66,791,429
27 August 2026 1.56 1.57 1.54 1.55 29,704,671 46,154,234
26 August 2026 1.59 1.60 1.57 1.57 18,849,825 29,818,735
25 August 2026 1.59 1.61 1.58 1.58 15,605,875 24,842,732
24 August 2026 1.62 1.62 1.58 1.58 18,919,866 30,204,287
21 August 2026 1.62 1.66 1.60 1.60 43,129,715 70,054,009
20 August 2026 1.56 1.64 1.56 1.61 90,968,793 146,668,864
19 August 2026 1.55 1.56 1.54 1.55 19,069,011 29,579,968
18 August 2026 1.56 1.57 1.55 1.56 20,144,775 31,406,051
17 August 2026 1.59 1.59 1.55 1.56 29,645,982 46,413,699
14 August 2026 1.61 1.64 1.57 1.59 45,035,201 72,444,793
13 August 2026 1.63 1.63 1.59 1.61 29,627,752 47,752,121
11 August 2026 1.63 1.64 1.61 1.63 19,839,997 32,213,990
10 August 2026 1.64 1.65 1.62 1.64 21,322,655 34,906,595
07 August 2026 1.65 1.67 1.64 1.65 40,223,232 66,469,272
06 August 2026 1.54 1.65 1.54 1.63 75,824,797 122,299,909
05 August 2026 1.57 1.58 1.54 1.54 32,964,442 51,089,647
04 August 2026 1.58 1.60 1.55 1.56 36,276,908 57,204,090
03 August 2026 1.60 1.60 1.56 1.57 37,837,246 59,452,261
31 July 2026 1.56 1.59 1.54 1.59 48,206,279 75,678,015
30 July 2026 1.53 1.56 1.52 1.55 39,941,791 61,414,091
27 July 2026 1.52 1.53 1.51 1.53 10,408,591 15,867,967
24 July 2026 1.52 1.52 1.50 1.51 18,979,804 28,632,033
23 July 2026 1.52 1.54 1.52 1.52 19,052,795 29,093,106
22 July 2026 1.55 1.56 1.51 1.52 47,558,755 72,882,659
21 July 2026 1.60 1.60 1.55 1.57 55,804,085 87,554,120

Remark : Volume from SET main board.