| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (17/03/2026 To 30/03/2026) |
9.10 | 9.15 | 8.95 | 9.00 | 190,867 | 1,725,329 |
| Previous 4 weeks (16/02/2026 To 16/03/2026) |
9.60 | 9.60 | 8.90 | 9.05 | 1,774,130 | 16,658,670 |
| Daily Historical Data | ||||||
| 17 Apr 2026 | 8.90 | 8.90 | 8.85 | 8.90 | 10,200 | 90,500 |
| 16 Apr 2026 | 8.90 | 8.90 | 8.75 | 8.90 | 33,200 | 292,800 |
| 10 Apr 2026 | 8.85 | 8.90 | 8.85 | 8.85 | 16,600 | 146,930 |
| 09 Apr 2026 | 8.95 | 8.95 | 8.80 | 8.85 | 11,900 | 105,210 |
| 08 Apr 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 12,101 | 107,324 |
| 07 Apr 2026 | 8.90 | 8.90 | 8.65 | 8.85 | 33,602 | 294,262 |
| 03 Apr 2026 | 8.90 | 8.90 | 8.70 | 8.90 | 15,100 | 133,455 |
| 02 Apr 2026 | 8.85 | 8.95 | 8.65 | 8.95 | 37,332 | 328,075 |
| 01 Apr 2026 | 9.00 | 9.00 | 8.50 | 8.85 | 105,410 | 932,320 |
| 31 Mar 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 14,400 | 129,600 |
| 30 Mar 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 5,504 | 49,531 |
| 27 Mar 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 5,130 | 46,185 |
| 26 Mar 2026 | 9.00 | 9.05 | 8.95 | 8.95 | 19,530 | 175,726 |
| 25 Mar 2026 | 9.00 | 9.10 | 9.00 | 9.05 | 28,000 | 252,530 |
| 24 Mar 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 15,419 | 139,126 |
| 23 Mar 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 47,820 | 431,886 |
| 20 Mar 2026 | 9.10 | 9.15 | 9.00 | 9.10 | 28,140 | 254,182 |
| 19 Mar 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 10,304 | 93,771 |
| 18 Mar 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 8,611 | 78,410 |
| 17 Mar 2026 | 9.10 | 9.15 | 9.00 | 9.10 | 22,409 | 203,982 |
| 16 Mar 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 135,761 | 1,223,134 |
| 13 Mar 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 214,689 | 2,036,384 |
| 12 Mar 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 40,146 | 379,834 |
| 11 Mar 2026 | 9.45 | 9.50 | 9.40 | 9.50 | 42,281 | 401,139 |
| 10 Mar 2026 | 9.45 | 9.50 | 9.40 | 9.45 | 16,973 | 160,927 |
| 09 Mar 2026 | 9.40 | 9.45 | 9.35 | 9.45 | 24,202 | 227,188 |
| 06 Mar 2026 | 9.20 | 9.40 | 9.15 | 9.40 | 53,300 | 496,235 |
| 05 Mar 2026 | 9.40 | 9.40 | 9.15 | 9.25 | 157,100 | 1,449,945 |
| 04 Mar 2026 | 9.50 | 9.50 | 9.20 | 9.35 | 141,136 | 1,311,064 |
| 02 Mar 2026 | 9.50 | 9.50 | 9.40 | 9.50 | 54,104 | 510,399 |
| 27 Feb 2026 | 9.45 | 9.50 | 9.45 | 9.45 | 29,854 | 283,428 |
| 26 Feb 2026 | 9.50 | 9.60 | 9.45 | 9.45 | 31,801 | 302,869 |
| 25 Feb 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 153,466 | 1,465,992 |
| 24 Feb 2026 | 9.50 | 9.55 | 9.30 | 9.50 | 8,213 | 77,792 |
| 23 Feb 2026 | 9.50 | 9.55 | 9.40 | 9.50 | 42,384 | 401,154 |
| 20 Feb 2026 | 9.50 | 9.55 | 9.40 | 9.45 | 44,410 | 420,199 |
| 19 Feb 2026 | 9.30 | 9.55 | 9.30 | 9.50 | 67,171 | 636,936 |
| 18 Feb 2026 | 9.30 | 9.50 | 9.25 | 9.25 | 168,812 | 1,576,918 |
| 17 Feb 2026 | 9.60 | 9.60 | 9.05 | 9.20 | 296,204 | 2,799,658 |
| 16 Feb 2026 | 9.60 | 9.60 | 9.50 | 9.55 | 52,123 | 497,475 |
| 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 |