| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (18/09/2026 To 01/10/2026) |
8.70 | 8.75 | 8.50 | 8.70 | 484,784 | 4,164,571 |
| Previous 4 weeks (21/08/2026 To 17/09/2026) |
8.80 | 8.85 | 8.55 | 8.70 | 544,315 | 4,759,241 |
| Daily Historical Data | ||||||
| 16 Oct 2026 | - | - | - | - | 0 | 0 |
| 15 Oct 2026 | 8.50 | 8.60 | 8.45 | 8.45 | 37,604 | 318,324 |
| 14 Oct 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 5,501 | 47,308 |
| 12 Oct 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 3,465 | 29,495 |
| 09 Oct 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 5,927 | 50,519 |
| 08 Oct 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 3,805 | 32,373 |
| 07 Oct 2026 | 8.55 | 8.55 | 8.45 | 8.55 | 18,641 | 158,528 |
| 06 Oct 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 25,523 | 218,227 |
| 05 Oct 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 6,600 | 56,570 |
| 02 Oct 2026 | 8.55 | 8.60 | 8.50 | 8.55 | 24,636 | 210,852 |
| 01 Oct 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 7,300 | 62,810 |
| 30 Sep 2026 | 8.55 | 8.70 | 8.50 | 8.70 | 34,526 | 294,384 |
| 29 Sep 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 10,401 | 89,198 |
| 28 Sep 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 6,596 | 56,532 |
| 25 Sep 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 6,925 | 59,301 |
| 24 Sep 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 33,283 | 286,000 |
| 23 Sep 2026 | 8.65 | 8.65 | 8.50 | 8.60 | 113,502 | 972,157 |
| 22 Sep 2026 | 8.65 | 8.65 | 8.55 | 8.65 | 192,199 | 1,652,582 |
| 21 Sep 2026 | 8.65 | 8.75 | 8.60 | 8.65 | 62,126 | 536,802 |
| 18 Sep 2026 | 8.70 | 8.70 | 8.60 | 8.65 | 17,926 | 154,805 |
| 17 Sep 2026 | 8.70 | 8.70 | 8.55 | 8.70 | 28,310 | 245,132 |
| 16 Sep 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 48,607 | 422,401 |
| 15 Sep 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 2,205 | 19,394 |
| 14 Sep 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 1,804 | 15,780 |
| 11 Sep 2026 | 8.80 | 8.80 | 8.60 | 8.70 | 74,227 | 646,115 |
| 10 Sep 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 54,062 | 473,477 |
| 09 Sep 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 31,514 | 277,323 |
| 08 Sep 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 15,233 | 134,050 |
| 07 Sep 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 79,201 | 696,928 |
| 04 Sep 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 6,304 | 54,865 |
| 03 Sep 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 10,897 | 95,395 |
| 02 Sep 2026 | 8.80 | 8.80 | 8.70 | 8.75 | 11,271 | 98,139 |
| 01 Sep 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 6,401 | 56,043 |
| 31 Aug 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 801 | 7,048 |
| 28 Aug 2026 | 8.75 | 8.80 | 8.75 | 8.75 | 29,630 | 260,465 |
| 27 Aug 2026 | 8.75 | 8.75 | 8.70 | 8.75 | 16,432 | 143,000 |
| 26 Aug 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 30,953 | 270,491 |
| 25 Aug 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 16,417 | 143,213 |
| 24 Aug 2026 | 8.85 | 8.85 | 8.70 | 8.75 | 18,620 | 162,356 |
| 21 Aug 2026 | 8.80 | 8.85 | 8.70 | 8.70 | 61,426 | 537,626 |
| 20 Aug 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 6,309 | 55,651 |
| 19 Aug 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 10,101 | 88,898 |
| 18 Aug 2026 | 8.95 | 8.95 | 8.85 | 8.90 | 67,101 | 600,264 |
| 17 Aug 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 68,818 | 609,581 |
| 14 Aug 2026 | 8.75 | 8.80 | 8.70 | 8.75 | 29,800 | 260,635 |
| 13 Aug 2026 | 8.75 | 8.80 | 8.70 | 8.80 | 25,682 | 224,123 |
| 11 Aug 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 14,401 | 126,589 |
| 10 Aug 2026 | 8.80 | 8.85 | 8.70 | 8.80 | 110,706 | 971,258 |
| 07 Aug 2026 | 8.85 | 8.90 | 8.80 | 8.80 | 12,303 | 108,961 |
| 06 Aug 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 4,016 | 35,482 |
| 05 Aug 2026 | 8.85 | 8.85 | 8.80 | 8.85 | 71,710 | 632,583 |
| 04 Aug 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 86,002 | 759,252 |
| 03 Aug 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 28,801 | 254,624 |
| 31 Jul 2026 | 8.80 | 8.90 | 8.80 | 8.85 | 41,401 | 366,889 |
| 30 Jul 2026 | 8.80 | 8.85 | 8.75 | 8.85 | 23,801 | 209,759 |
| 27 Jul 2026 | 8.85 | 8.90 | 8.75 | 8.80 | 87,919 | 774,510 |
| 24 Jul 2026 | 8.95 | 8.95 | 8.80 | 8.85 | 149,301 | 1,315,178 |
| 23 Jul 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 12,200 | 108,635 |
| 22 Jul 2026 | 8.95 | 8.95 | 8.90 | 8.95 | 18,010 | 160,494 |
| 21 Jul 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 24,641 | 219,826 |