Historical Price

Filter Dates

From:

To:

From : 24 July 2026 To 21 October 2026

Date	Open	High	Low	Close	Volume (Shares)	Value (Baht)
Summary
Recent 2 weeks (23 September 2026 To 06 October 2026)	9.65	9.70	8.45	8.45	52,194,242	470,686,897
Previous 4 weeks (26 August 2026 To 22 September 2026)	9.70	10.40	9.40	9.65	107,621,058	1,059,994,061
Daily Historical Data
21 October 2026	8.65	8.65	8.45	8.65	2,964,143	25,424,742
20 October 2026	8.70	8.75	8.60	8.60	3,550,441	30,786,699
19 October 2026	8.85	8.85	8.70	8.75	2,787,185	24,435,598
16 October 2026	-	-	-	-	0	0
15 October 2026	8.85	8.85	8.60	8.80	5,369,902	46,993,192
14 October 2026	8.55	8.95	8.55	8.85	6,000,600	53,013,440
12 October 2026	8.55	8.70	8.45	8.60	2,338,423	20,074,557
09 October 2026	8.45	8.60	8.35	8.60	5,078,557	42,996,370
08 October 2026	8.65	8.65	8.40	8.40	4,762,784	40,618,883
07 October 2026	8.45	8.65	8.45	8.65	5,888,031	50,514,799
06 October 2026	8.55	8.65	8.45	8.45	3,222,790	27,482,988
05 October 2026	8.65	8.70	8.50	8.55	4,260,491	36,551,613
02 October 2026	8.65	8.75	8.60	8.65	3,335,644	28,987,097
01 October 2026	8.65	8.80	8.60	8.65	5,440,801	47,166,447
30 September 2026	8.95	9.00	8.65	8.70	6,910,126	60,566,903
29 September 2026	9.10	9.20	8.85	8.90	5,559,476	50,092,173
28 September 2026	9.30	9.30	9.00	9.15	6,236,099	56,832,319
25 September 2026	9.35	9.55	9.30	9.30	6,257,308	58,848,300
24 September 2026	9.55	9.60	9.30	9.40	5,164,781	48,610,389
23 September 2026	9.65	9.70	9.50	9.55	5,806,726	55,548,668
22 September 2026	9.65	9.70	9.55	9.65	4,751,624	45,756,983
21 September 2026	9.55	9.75	9.55	9.60	5,707,276	55,006,658
18 September 2026	9.70	9.70	9.50	9.55	4,706,436	45,152,626
17 September 2026	9.70	9.80	9.65	9.70	3,578,095	34,756,818
16 September 2026	9.80	9.85	9.65	9.70	4,881,994	47,609,115
15 September 2026	9.80	9.90	9.75	9.80	2,679,951	26,364,477
14 September 2026	10.10	10.20	9.80	9.80	6,228,375	61,794,789
11 September 2026	10.10	10.30	10.00	10.10	4,790,382	48,708,980
10 September 2026	10.10	10.20	9.90	10.00	5,670,733	56,768,214
09 September 2026	10.00	10.20	10.00	10.10	5,493,388	55,332,238
08 September 2026	10.00	10.20	9.95	10.10	5,554,981	55,929,202
07 September 2026	10.00	10.20	9.90	9.95	5,856,017	58,739,519
04 September 2026	10.00	10.00	9.70	9.85	6,073,820	59,580,346
03 September 2026	9.85	10.40	9.85	10.00	14,984,847	151,356,705
02 September 2026	9.70	9.85	9.70	9.80	8,435,879	82,579,085
01 September 2026	9.50	9.70	9.45	9.65	5,683,362	54,580,264
31 August 2026	9.50	9.55	9.40	9.40	2,425,157	22,901,812
28 August 2026	9.50	9.65	9.50	9.50	2,441,060	23,310,453
27 August 2026	9.55	9.70	9.50	9.50	4,420,273	42,301,790
26 August 2026	9.70	9.75	9.60	9.70	3,257,408	31,463,987
25 August 2026	9.75	9.80	9.50	9.70	5,983,243	57,662,043
24 August 2026	9.75	10.00	9.65	9.70	5,765,158	56,505,691
21 August 2026	9.85	9.95	9.70	9.75	4,657,549	45,719,543
20 August 2026	10.00	10.00	9.85	9.85	1,498,007	14,891,185
19 August 2026	10.20	10.20	9.85	9.95	3,843,087	38,389,734
18 August 2026	10.00	10.20	10.00	10.20	2,100,554	21,226,029
17 August 2026	9.95	10.00	9.85	9.95	3,007,226	29,899,368
14 August 2026	10.30	10.40	9.95	10.00	6,524,978	65,633,159
13 August 2026	10.30	10.50	10.30	10.30	4,315,108	44,844,107
11 August 2026	10.10	10.40	10.10	10.30	7,886,956	81,303,575
10 August 2026	10.00	10.20	9.90	10.10	2,240,284	22,529,201
07 August 2026	9.90	10.10	9.85	9.95	4,505,357	45,001,853
06 August 2026	9.90	10.00	9.80	9.90	3,900,805	38,637,254
05 August 2026	10.00	10.00	9.80	9.90	4,387,522	43,427,150
04 August 2026	9.90	10.10	9.90	9.95	4,644,049	46,272,020
03 August 2026	10.20	10.30	9.95	9.95	9,762,726	98,294,086
31 July 2026	10.00	10.10	9.90	10.10	10,708,566	107,398,397
30 July 2026	9.90	10.10	9.70	9.90	13,275,727	131,065,091
27 July 2026	10.00	10.20	9.85	9.90	8,616,181	85,909,457
24 July 2026	9.95	10.40	9.90	10.10	10,523,026	106,840,817

Remark: Volume from SET main board.

Quick Downloads

Set Announcements