| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (19/01/2026 To 30/01/2026) |
9.65 | 9.70 | 9.50 | 9.65 | 2,240,113 | 15,485,731 |
| Previous 4 weeks (17/12/2025 To 16/01/2026) |
9.75 | 9.85 | 8.10 | 9.65 | 602,286 | 5,812,147 |
| Daily Historical Data | ||||||
| 13 Feb 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 35,403 | 339,528 |
| 12 Feb 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 65,254 | 626,440 |
| 11 Feb 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 59,643 | 572,219 |
| 10 Feb 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 31,710 | 303,911 |
| 09 Feb 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 29,134 | 278,828 |
| 06 Feb 2026 | 9.60 | 9.65 | 9.60 | 9.60 | 6,216 | 59,699 |
| 05 Feb 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 28,551 | 274,462 |
| 04 Feb 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 12,708 | 122,837 |
| 03 Feb 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 51,917 | 498,523 |
| 02 Feb 2026 | 9.65 | 9.70 | 9.60 | 9.65 | 8,985 | 86,786 |
| 30 Jan 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 905 | 8,718 |
| 29 Jan 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 5,606 | 53,817 |
| 28 Jan 2026 | 9.60 | 9.65 | 9.50 | 9.50 | 28,724 | 274,365 |
| 27 Jan 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 4,025 | 38,998 |
| 26 Jan 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 6,100 | 58,330 |
| 23 Jan 2026 | 9.70 | 9.70 | 9.55 | 9.70 | 2,163,005 | 14,744,873 |
| 22 Jan 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 4,800 | 46,475 |
| 21 Jan 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 1,400 | 13,525 |
| 20 Jan 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 18,705 | 180,328 |
| 19 Jan 2026 | 9.65 | 9.70 | 9.60 | 9.60 | 6,843 | 66,302 |
| 16 Jan 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 701 | 6,784 |
| 15 Jan 2026 | 9.35 | 9.50 | 9.35 | 9.50 | 4,301 | 40,829 |
| 14 Jan 2026 | 9.35 | 9.35 | 9.20 | 9.25 | 10,500 | 97,130 |
| 13 Jan 2026 | 9.10 | 9.40 | 9.05 | 9.20 | 46,410 | 426,107 |
| 12 Jan 2026 | 9.70 | 9.75 | 8.10 | 9.45 | 115,201 | 1,082,196 |
| 09 Jan 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 37,083 | 359,938 |
| 08 Jan 2026 | 9.80 | 9.80 | 9.70 | 9.80 | 10,101 | 98,604 |
| 07 Jan 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 41,801 | 405,830 |
| 06 Jan 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 12,683 | 123,115 |
| 05 Jan 2026 | 9.75 | 9.85 | 9.70 | 9.75 | 21,505 | 209,048 |
| 30 Dec 2025 | 9.80 | 9.85 | 9.70 | 9.75 | 15,403 | 151,114 |
| 29 Dec 2025 | 9.85 | 9.85 | 9.80 | 9.85 | 2,026 | 19,948 |
| 26 Dec 2025 | 9.70 | 9.85 | 9.70 | 9.85 | 26,100 | 254,365 |
| 25 Dec 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 5,900 | 58,015 |
| 24 Dec 2025 | 9.85 | 9.85 | 9.80 | 9.85 | 3,505 | 34,394 |
| 23 Dec 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 12,000 | 117,950 |
| 22 Dec 2025 | 9.85 | 9.85 | 9.80 | 9.85 | 6,540 | 64,394 |
| 19 Dec 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 17,285 | 170,278 |
| 18 Dec 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 49,736 | 489,879 |
| 17 Dec 2025 | 9.75 | 9.85 | 9.75 | 9.80 | 163,505 | 1,602,229 |
| 16 Dec 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 24,327 | 237,651 |
| 15 Dec 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 23,101 | 225,335 |
| 12 Dec 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 5,602 | 54,619 |
| 11 Dec 2025 | 9.75 | 9.75 | 9.65 | 9.75 | 17,528 | 169,957 |
| 09 Dec 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 700 | 6,860 |
| 08 Dec 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 1,400 | 13,660 |
| 04 Dec 2025 | 9.80 | 9.80 | 9.70 | 9.80 | 21,235 | 208,096 |
| 03 Dec 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 14,902 | 145,310 |
| 02 Dec 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 2,701 | 26,364 |
| 01 Dec 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 26,210 | 255,527 |
| 28 Nov 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 905 | 8,844 |
| 27 Nov 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 1,700 | 16,595 |
| 26 Nov 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 600 | 5,870 |
| 25 Nov 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 205 | 2,009 |
| 24 Nov 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 1,402 | 13,709 |
| 21 Nov 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 5,100 | 49,850 |
| 20 Nov 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 11,421 | 111,925 |
| 19 Nov 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 10,812 | 105,513 |
| 18 Nov 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 3,219 | 31,446 |
| 17 Nov 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 52,600 | 512,995 |