Go to Corporate Site
SINO: 0.94 Baht - (-%)
TH

From : 10 Aug 2026 04 Nov 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06 Oct 2026 20 Oct 2026)		 0.95 0.95 0.93 0.95 138,866 130,655
Previous 4 weeks
(08 Sep 2026 05 Oct 2026)		 0.97 0.97 0.93 0.95 1,692,761 1,596,028
Daily Historical Data
04 Nov 2026 0.93 0.94 0.93 0.94 32,110 29,862
03 Nov 2026 0.93 0.94 0.92 0.94 76,910 71,451
02 Nov 2026 0.94 0.94 0.93 0.94 140,500 130,685
30 Oct 2026 0.94 0.94 0.90 0.94 132,200 122,107
29 Oct 2026 0.93 0.95 0.93 0.95 54,501 50,904
28 Oct 2026 0.95 0.95 0.94 0.95 12,500 11,774
27 Oct 2026 0.94 0.94 0.94 0.94 34,000 31,960
26 Oct 2026 0.93 0.95 0.93 0.95 123,820 116,119
22 Oct 2026 0.95 0.95 0.94 0.95 105,012 98,724
21 Oct 2026 0.94 0.95 0.93 0.95 73,700 68,773
20 Oct 2026 0.95 0.95 0.94 0.95 2,214 2,089
19 Oct 2026 0.95 0.95 0.94 0.95 10,620 9,989
16 Oct 2026 - - - - 0 0
15 Oct 2026 0.94 0.95 0.94 0.95 18,127 17,042
14 Oct 2026 0.93 0.95 0.93 0.95 6,100 5,725
12 Oct 2026 0.94 0.95 0.94 0.95 55,610 52,280
09 Oct 2026 0.95 0.95 0.95 0.95 605 574
08 Oct 2026 0.94 0.95 0.94 0.95 36,717 34,528
07 Oct 2026 0.95 0.95 0.94 0.95 8,153 7,744
06 Oct 2026 0.95 0.95 0.95 0.95 720 684
05 Oct 2026 0.96 0.96 0.94 0.95 12,810 12,152
02 Oct 2026 0.95 0.95 0.94 0.95 17,110 16,144
01 Oct 2026 0.95 0.95 0.94 0.95 32,609 30,658
30 Sep 2026 0.95 0.95 0.93 0.94 99,710 93,832
29 Sep 2026 0.95 0.96 0.95 0.96 94,365 89,651
28 Sep 2026 0.95 0.95 0.94 0.95 51,201 48,139
25 Sep 2026 0.94 0.96 0.93 0.95 570,000 536,766
24 Sep 2026 0.95 0.95 0.93 0.95 260,101 243,519
23 Sep 2026 0.94 0.96 0.94 0.95 35,901 34,160
22 Sep 2026 0.95 0.96 0.93 0.95 59,200 56,200
21 Sep 2026 0.94 0.96 0.93 0.95 86,805 81,723
18 Sep 2026 0.96 0.96 0.94 0.95 64,821 61,050
17 Sep 2026 0.95 0.95 0.94 0.95 21,896 20,602
16 Sep 2026 0.95 0.95 0.93 0.95 71,234 66,963
15 Sep 2026 0.96 0.96 0.94 0.95 37,000 35,105
14 Sep 2026 0.95 0.96 0.94 0.96 39,900 38,046
11 Sep 2026 0.96 0.96 0.95 0.96 1,800 1,722
10 Sep 2026 0.96 0.96 0.94 0.96 25,702 24,234
09 Sep 2026 0.95 0.97 0.95 0.95 45,801 43,537
08 Sep 2026 0.97 0.97 0.95 0.97 64,795 61,825
07 Sep 2026 0.95 0.97 0.95 0.97 32,700 31,308
04 Sep 2026 0.95 0.97 0.95 0.96 45,101 43,083
03 Sep 2026 0.96 0.97 0.95 0.96 64,000 60,949
02 Sep 2026 0.95 0.96 0.94 0.96 705,800 666,999
01 Sep 2026 0.98 0.98 0.95 0.96 108,700 103,930
31 Aug 2026 0.97 0.98 0.96 0.98 30,020 29,176
28 Aug 2026 0.95 0.99 0.95 0.98 192,200 184,487
27 Aug 2026 0.97 0.98 0.95 0.97 197,401 187,883
26 Aug 2026 0.96 0.99 0.96 0.97 205,002 198,185
25 Aug 2026 0.94 0.96 0.94 0.96 9,900 9,471
24 Aug 2026 0.97 0.97 0.93 0.96 43,500 41,302
21 Aug 2026 0.95 0.96 0.93 0.96 187,501 177,758
20 Aug 2026 0.95 0.96 0.94 0.95 225,251 212,618
19 Aug 2026 0.97 0.98 0.92 0.96 457,968 434,238
18 Aug 2026 0.97 0.98 0.95 0.97 72,362 69,972
17 Aug 2026 0.96 0.98 0.95 0.96 83,735 79,748
14 Aug 2026 0.95 0.98 0.93 0.95 1,397,402 1,336,479
13 Aug 2026 0.97 0.97 0.93 0.94 525,942 494,277
11 Aug 2026 0.97 0.99 0.95 0.96 1,116,612 1,079,493
10 Aug 2026 0.93 0.97 0.92 0.96 569,924 537,900

Remark : Volume from SET main board.