Historical Price

Filter Dates

From:

To:

From : 25 May 2026 To 21 August 2026

Date	Open	High	Low	Close	Volume (Shares)	Value (Baht)
Summary
Recent 2 weeks (22 July 2026 To 06 August 2026)	9.35	10.40	9.35	9.90	89,647,701	890,540,935
Previous 4 weeks (24 June 2026 To 21 July 2026)	8.85	9.55	8.65	9.35	75,623,487	684,149,879
Daily Historical Data
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
23 July 2026	9.80	10.00	9.80	9.85	11,440,090	113,364,790
22 July 2026	9.35	9.80	9.35	9.80	12,389,009	119,331,873
21 July 2026	9.40	9.55	9.35	9.35	3,442,892	32,565,169
20 July 2026	9.30	9.45	9.30	9.45	3,635,384	34,089,695
17 July 2026	9.40	9.40	9.20	9.30	3,865,069	35,923,170
16 July 2026	9.20	9.45	9.20	9.40	5,199,200	48,735,933
15 July 2026	9.20	9.35	9.15	9.20	6,304,361	58,283,828
14 July 2026	9.05	9.15	9.00	9.10	1,587,455	14,428,008
13 July 2026	9.00	9.20	9.00	9.10	3,318,060	30,282,104
10 July 2026	9.05	9.10	9.00	9.00	1,968,669	17,815,697
09 July 2026	8.90	9.15	8.90	9.05	4,540,413	41,173,946
08 July 2026	9.00	9.15	8.95	8.95	3,668,738	33,078,465
07 July 2026	9.10	9.10	8.90	9.00	2,131,005	19,182,341
06 July 2026	9.10	9.15	9.00	9.10	2,881,200	26,165,561
03 July 2026	9.00	9.10	9.00	9.05	3,329,750	30,106,465
02 July 2026	8.80	9.00	8.80	9.00	2,738,124	24,500,087
01 July 2026	8.85	8.95	8.80	8.85	5,037,306	44,574,066
30 June 2026	8.75	8.90	8.75	8.80	4,006,730	35,323,518
29 June 2026	8.85	8.90	8.75	8.75	3,027,357	26,686,617
26 June 2026	8.65	8.85	8.65	8.85	3,708,247	32,464,203
25 June 2026	8.85	8.95	8.65	8.70	8,178,152	71,738,399
24 June 2026	8.85	8.90	8.80	8.85	3,055,375	27,032,607
23 June 2026	9.00	9.05	8.90	8.90	3,808,137	34,160,619
22 June 2026	8.80	9.20	8.80	9.00	14,562,515	131,379,732
19 June 2026	8.65	8.80	8.60	8.80	5,867,601	51,244,123
18 June 2026	8.65	8.80	8.55	8.65	6,672,052	57,900,580
17 June 2026	8.60	8.65	8.55	8.60	1,344,418	11,570,226
16 June 2026	8.50	8.60	8.45	8.55	4,222,970	36,067,088
15 June 2026	8.45	8.50	8.30	8.45	4,234,728	35,635,339
12 June 2026	8.30	8.45	8.25	8.45	4,673,515	39,110,695
11 June 2026	8.20	8.30	8.15	8.20	3,233,215	26,605,169
10 June 2026	8.00	8.20	7.95	8.20	7,381,356	59,482,556
09 June 2026	8.20	8.25	8.00	8.05	5,980,424	48,406,736
08 June 2026	8.40	8.40	8.15	8.20	6,760,791	55,813,033
05 June 2026	8.50	8.50	8.35	8.40	6,544,427	55,124,044
04 June 2026	8.60	8.60	8.40	8.50	9,508,866	80,897,862
02 June 2026	8.70	8.70	8.55	8.60	4,570,505	39,395,773
29 May 2026	8.65	8.70	8.55	8.70	9,234,960	79,821,533
28 May 2026	8.65	8.75	8.60	8.70	2,833,047	24,574,305
27 May 2026	8.50	8.70	8.40	8.70	9,547,073	82,181,362
26 May 2026	8.70	8.70	8.45	8.50	8,124,121	69,227,035
25 May 2026	8.75	8.75	8.60	8.70	4,687,635	40,629,982

Remark: Volume from SET main board.

Quick Downloads

Set Announcements