TH
Stock Information

Stock Information

Historical Price

Filter Dates

From : 13 Aug 2026 To 06 Nov 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08 Oct 2026 To 22 Oct 2026) 		15.10 15.20 14.40 14.80 13,893,485 205,005,060
Previous 4 weeks
(10 Sep 2026 To 07 Oct 2026) 		15.50 15.90 14.50 15.10 50,500,739 771,727,938
Daily Historical Data
06 Nov 2026 15.30 15.50 15.10 15.30 2,102,914 32,100,559
05 Nov 2026 15.30 15.50 15.20 15.50 3,122,892 48,078,440
04 Nov 2026 14.80 15.40 14.80 15.30 3,747,514 56,935,982
03 Nov 2026 14.80 15.10 14.70 14.80 2,668,534 39,820,890
02 Nov 2026 14.60 15.00 14.60 14.70 3,523,870 52,276,018
30 Oct 2026 14.70 14.90 14.50 14.50 1,817,223 26,627,478
29 Oct 2026 14.80 14.90 14.70 14.70 576,749 8,529,218
28 Oct 2026 14.80 14.90 14.70 14.90 612,009 9,054,383
27 Oct 2026 14.90 14.90 14.70 14.80 1,619,395 23,985,047
26 Oct 2026 14.80 14.90 14.60 14.90 1,821,530 26,859,711
22 Oct 2026 14.80 14.90 14.70 14.80 820,924 12,149,127
21 Oct 2026 14.60 14.80 14.40 14.80 3,017,135 43,928,582
20 Oct 2026 14.70 14.80 14.40 14.60 2,928,650 42,727,183
19 Oct 2026 14.90 14.90 14.60 14.70 2,232,519 32,958,317
16 Oct 2026 - - - - 0 0
15 Oct 2026 15.00 15.00 14.80 14.90 1,410,929 21,027,773
14 Oct 2026 14.80 15.00 14.80 15.00 541,525 8,107,715
12 Oct 2026 15.00 15.10 14.80 14.80 1,037,599 15,459,594
09 Oct 2026 15.00 15.10 14.90 15.00 416,712 6,247,870
08 Oct 2026 15.10 15.20 14.90 15.00 1,487,492 22,398,899
07 Oct 2026 14.90 15.20 14.90 15.10 1,321,189 19,893,112
06 Oct 2026 14.80 15.00 14.60 14.90 885,951 13,156,866
05 Oct 2026 14.70 14.90 14.70 14.80 614,260 9,081,388
02 Oct 2026 14.90 15.00 14.80 14.80 2,459,255 36,459,859
01 Oct 2026 14.70 15.10 14.50 14.80 3,172,953 46,957,144
30 Sep 2026 15.20 15.30 14.70 14.70 3,304,775 49,520,584
29 Sep 2026 15.30 15.40 15.10 15.30 1,398,129 21,307,826
28 Sep 2026 15.50 15.50 15.20 15.30 3,759,587 57,934,267
25 Sep 2026 15.20 15.30 15.10 15.30 3,186,417 48,578,032
24 Sep 2026 15.30 15.40 15.20 15.30 3,435,812 52,686,614
23 Sep 2026 15.30 15.50 15.20 15.30 1,264,961 19,376,017
22 Sep 2026 15.60 15.60 15.20 15.30 1,941,583 29,845,705
21 Sep 2026 15.60 15.70 15.40 15.40 1,363,026 21,168,779
18 Sep 2026 15.60 15.80 15.10 15.50 4,176,923 64,382,365
17 Sep 2026 15.50 15.90 15.50 15.80 3,036,246 47,707,242
16 Sep 2026 15.70 15.70 15.40 15.50 2,011,909 31,193,688
15 Sep 2026 15.30 15.70 15.30 15.50 3,028,857 46,882,258
14 Sep 2026 15.30 15.50 15.20 15.30 2,059,220 31,534,703
11 Sep 2026 15.50 15.60 15.10 15.30 4,325,864 65,879,768
10 Sep 2026 15.50 15.70 15.40 15.60 3,753,822 58,181,721
09 Sep 2026 15.90 15.90 15.50 15.60 2,583,126 40,441,107
08 Sep 2026 15.80 15.80 15.60 15.80 974,277 15,283,202
07 Sep 2026 15.70 15.70 15.50 15.70 801,822 12,520,633
04 Sep 2026 15.80 15.90 15.60 15.70 1,448,942 22,849,967
03 Sep 2026 15.60 16.00 15.50 15.90 3,317,823 52,382,188
02 Sep 2026 15.30 15.60 15.00 15.50 4,378,590 67,312,556
01 Sep 2026 15.60 15.80 15.30 15.30 3,171,388 49,301,405
31 Aug 2026 15.10 15.70 15.10 15.50 5,066,483 78,337,514
28 Aug 2026 15.30 15.30 15.00 15.10 4,795,379 72,485,071
27 Aug 2026 15.10 15.30 15.10 15.20 1,272,491 19,353,308
26 Aug 2026 15.50 15.60 15.40 15.50 3,717,230 57,550,172
25 Aug 2026 15.60 15.60 15.30 15.40 2,335,910 36,036,035
24 Aug 2026 15.60 15.70 15.40 15.60 3,963,379 61,480,885
21 Aug 2026 15.40 15.60 15.30 15.50 2,887,089 44,476,790
20 Aug 2026 15.30 15.50 15.20 15.40 2,898,275 44,615,167
19 Aug 2026 15.30 15.40 15.10 15.20 2,758,906 42,122,744
18 Aug 2026 15.10 15.40 15.00 15.30 4,836,404 73,767,143
17 Aug 2026 15.20 15.40 15.00 15.10 8,014,413 121,164,394
14 Aug 2026 16.10 16.10 14.80 15.10 18,442,449 280,343,264
13 Aug 2026 16.40 16.80 16.30 16.60 2,773,654 46,071,684

Remark : Volume from SET main board.