Go to Corporate Site
SINO: 0.93 Baht -0.02 (-2.11%)
TH

From : 30 Jun 2026 24 Sep 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28 Aug 2026 10 Sep 2026)		 0.95 0.99 0.94 0.96 1,314,819 1,249,528
Previous 4 weeks
(30 Jul 2026 27 Aug 2026)		 0.93 1.02 0.90 0.97 14,116,867 13,554,848
Daily Historical Data
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
07 Aug 2026 0.96 0.96 0.92 0.92 699,000 650,934
06 Aug 2026 0.95 0.97 0.94 0.94 708,500 675,653
05 Aug 2026 0.94 1.02 0.93 0.95 6,637,811 6,476,206
04 Aug 2026 0.91 0.94 0.90 0.94 314,200 288,125
03 Aug 2026 0.91 0.93 0.91 0.93 457,005 416,092
31 Jul 2026 0.92 0.93 0.91 0.92 38,801 35,410
30 Jul 2026 0.93 0.93 0.90 0.92 169,050 153,104
27 Jul 2026 0.94 0.94 0.91 0.92 84,404 77,424
24 Jul 2026 0.94 0.95 0.92 0.93 317,501 292,781
23 Jul 2026 0.95 0.97 0.93 0.93 519,600 487,434
22 Jul 2026 0.94 0.99 0.94 0.95 3,303,504 3,183,781
21 Jul 2026 0.92 0.96 0.91 0.93 1,718,422 1,607,627
20 Jul 2026 0.90 0.92 0.89 0.92 272,000 246,284
17 Jul 2026 0.91 0.92 0.89 0.92 449,001 407,145
16 Jul 2026 0.91 0.91 0.90 0.91 364,001 331,228
15 Jul 2026 0.89 0.93 0.89 0.91 783,401 719,503
14 Jul 2026 0.90 0.91 0.89 0.91 188,900 170,085
13 Jul 2026 0.91 0.92 0.90 0.91 213,601 194,367
10 Jul 2026 0.90 0.91 0.90 0.91 568,200 511,385
09 Jul 2026 0.89 0.92 0.88 0.90 794,301 714,319
08 Jul 2026 0.92 0.92 0.87 0.89 1,173,641 1,035,378
07 Jul 2026 0.89 0.93 0.89 0.90 486,800 443,481
06 Jul 2026 0.91 0.91 0.89 0.90 60,900 54,772
03 Jul 2026 0.91 0.92 0.91 0.91 111,500 101,631
02 Jul 2026 0.90 0.90 0.88 0.90 232,510 206,145
01 Jul 2026 0.94 0.94 0.89 0.90 341,400 307,189
30 Jun 2026 0.92 0.93 0.90 0.91 423,209 386,707

Remark : Volume from SET main board.