Historical Price

Filter Dates:

20260817 00:00 To 20261110 00:00

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20261012 00:00 To 20261027 00:00) 		1.34 1.34 1.28 1.29 20,176,315 26,532,900
Previous 4 weeks
(20260914 00:00 To 20261009 00:00) 		1.30 1.40 1.30 1.34 52,416,652 70,108,384
Daily Historical Data
20261110 00:00 1.29 1.29 1.28 1.29 195,700 251,922
20261109 00:00 1.29 1.30 1.28 1.28 356,201 458,770
20261106 00:00 1.28 1.29 1.28 1.29 497,304 639,175
20261105 00:00 1.29 1.30 1.28 1.29 463,328 597,489
20261104 00:00 1.29 1.29 1.28 1.29 1,024,002 1,312,791
20261103 00:00 1.29 1.29 1.28 1.28 1,903,404 2,439,422
20261102 00:00 1.28 1.29 1.28 1.28 472,106 605,553
20261030 00:00 1.29 1.29 1.28 1.28 761,102 974,503
20261029 00:00 1.29 1.29 1.28 1.29 525,113 677,264
20261028 00:00 1.29 1.29 1.28 1.29 1,155,404 1,483,974
20261027 00:00 1.29 1.31 1.28 1.29 3,109,613 4,020,014
20261026 00:00 1.30 1.30 1.28 1.29 805,001 1,039,664
20261022 00:00 1.30 1.30 1.29 1.30 466,300 604,202
20261021 00:00 1.30 1.30 1.29 1.30 1,392,790 1,800,144
20261020 00:00 1.31 1.32 1.29 1.30 2,992,625 3,895,472
20261019 00:00 1.32 1.33 1.32 1.32 307,770 406,485
20261016 00:00 - - - - 0 0
20261015 00:00 1.33 1.34 1.32 1.33 1,985,702 2,638,345
20261014 00:00 1.34 1.34 1.32 1.33 1,298,300 1,728,164
20261012 00:00 1.34 1.34 1.33 1.33 7,818,214 10,400,410
20261009 00:00 1.34 1.34 1.32 1.34 184,006 244,785
20261008 00:00 1.32 1.35 1.32 1.33 2,630,111 3,512,778
20261007 00:00 1.33 1.33 1.32 1.32 350,313 463,070
20261006 00:00 1.33 1.34 1.32 1.32 676,876 894,618
20261005 00:00 1.33 1.35 1.32 1.33 1,185,400 1,572,707
20261002 00:00 1.36 1.37 1.33 1.34 1,844,253 2,467,151
20261001 00:00 1.35 1.36 1.32 1.35 1,282,403 1,721,146
20260930 00:00 1.37 1.38 1.33 1.35 6,651,549 9,000,984
20260929 00:00 1.33 1.40 1.32 1.39 14,133,319 19,332,955
20260928 00:00 1.32 1.35 1.32 1.32 2,869,220 3,833,099
20260925 00:00 1.30 1.34 1.30 1.33 4,078,506 5,425,649
20260924 00:00 1.31 1.33 1.30 1.30 4,695,137 6,161,634
20260923 00:00 1.30 1.31 1.30 1.30 819,194 1,065,114
20260922 00:00 1.31 1.31 1.30 1.30 334,703 435,906
20260921 00:00 1.31 1.31 1.30 1.30 481,753 627,785
20260918 00:00 1.31 1.31 1.30 1.31 519,042 678,646
20260917 00:00 1.30 1.31 1.30 1.31 1,568,750 2,049,258
20260916 00:00 1.31 1.31 1.30 1.30 625,510 815,106
20260915 00:00 1.31 1.32 1.30 1.31 328,815 429,249
20260914 00:00 1.30 1.32 1.30 1.31 7,157,792 9,376,744
20260911 00:00 1.31 1.31 1.30 1.31 587,194 765,700
20260910 00:00 1.30 1.32 1.30 1.31 994,048 1,301,326
20260909 00:00 1.30 1.31 1.30 1.31 351,108 456,932
20260908 00:00 1.30 1.31 1.30 1.30 300,710 391,771
20260907 00:00 1.31 1.31 1.30 1.30 1,290,506 1,679,105
20260904 00:00 1.30 1.31 1.30 1.31 591,126 770,646
20260903 00:00 1.30 1.31 1.29 1.30 1,055,130 1,371,036
20260902 00:00 1.30 1.30 1.29 1.30 474,800 614,065
20260901 00:00 1.31 1.31 1.30 1.30 911,731 1,185,313
20260831 00:00 1.29 1.31 1.29 1.31 768,015 1,001,078
20260828 00:00 1.31 1.31 1.29 1.31 1,018,080 1,323,975
20260827 00:00 1.31 1.31 1.30 1.30 837,094 1,094,452
20260826 00:00 1.30 1.31 1.30 1.31 1,073,648 1,395,838
20260825 00:00 1.32 1.32 1.30 1.30 577,412 751,280
20260824 00:00 1.31 1.32 1.30 1.31 757,409 991,736
20260821 00:00 1.31 1.32 1.30 1.31 1,111,400 1,455,450
20260820 00:00 1.32 1.33 1.31 1.31 1,632,104 2,148,724
20260819 00:00 1.31 1.33 1.31 1.31 6,661,694 8,737,264
20260818 00:00 1.32 1.33 1.31 1.32 540,002 711,884
20260817 00:00 1.32 1.33 1.31 1.32 844,358 1,114,644

Remark : Volume from SET main board.