| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (20/05/2026 To 04/06/2026) |
8.85 | 9.00 | 8.80 | 8.90 | 328,084 | 2,911,900 |
| Previous 4 weeks (20/04/2026 To 19/05/2026) |
8.95 | 9.00 | 8.80 | 8.85 | 569,488 | 5,082,309 |
| Daily Historical Data | ||||||
| 18 Jun 2026 | 8.95 | 9.00 | 8.90 | 8.90 | 53,900 | 482,940 |
| 17 Jun 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 10,530 | 93,737 |
| 16 Jun 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 1,377 | 12,299 |
| 15 Jun 2026 | 8.95 | 8.95 | 8.80 | 8.90 | 86,907 | 770,327 |
| 12 Jun 2026 | 8.90 | 8.95 | 8.80 | 8.90 | 24,524 | 217,310 |
| 11 Jun 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 5,302 | 47,378 |
| 10 Jun 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 11,200 | 99,710 |
| 09 Jun 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 16,700 | 148,870 |
| 08 Jun 2026 | 8.95 | 8.95 | 8.80 | 8.85 | 35,201 | 311,893 |
| 05 Jun 2026 | 8.90 | 8.90 | 8.85 | 8.90 | 16,405 | 145,279 |
| 04 Jun 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 13,000 | 116,195 |
| 02 Jun 2026 | 8.95 | 8.95 | 8.85 | 8.95 | 146,811 | 1,300,942 |
| 29 May 2026 | 8.95 | 9.00 | 8.85 | 9.00 | 17,852 | 159,707 |
| 28 May 2026 | 8.90 | 8.95 | 8.80 | 8.95 | 11,202 | 99,387 |
| 27 May 2026 | 8.90 | 8.95 | 8.85 | 8.85 | 14,910 | 133,190 |
| 26 May 2026 | 8.85 | 8.95 | 8.85 | 8.85 | 46,408 | 410,950 |
| 25 May 2026 | 8.90 | 8.95 | 8.85 | 8.85 | 66,000 | 586,150 |
| 22 May 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 800 | 7,100 |
| 21 May 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 9,100 | 80,560 |
| 20 May 2026 | 8.85 | 8.90 | 8.80 | 8.90 | 2,001 | 17,719 |
| 19 May 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 35,303 | 312,576 |
| 18 May 2026 | 8.95 | 9.00 | 8.90 | 8.90 | 35,100 | 313,595 |
| 15 May 2026 | 9.00 | 9.00 | 8.85 | 8.95 | 23,576 | 210,599 |
| 14 May 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 28,200 | 252,305 |
| 13 May 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 8,603 | 77,046 |
| 12 May 2026 | 8.95 | 9.00 | 8.95 | 8.95 | 13,502 | 120,977 |
| 11 May 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 24,300 | 218,030 |
| 08 May 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 2,900 | 25,960 |
| 07 May 2026 | 8.85 | 9.00 | 8.85 | 8.95 | 135,449 | 1,211,973 |
| 06 May 2026 | 8.85 | 8.95 | 8.85 | 8.90 | 11,221 | 99,971 |
| 05 May 2026 | 8.85 | 8.90 | 8.80 | 8.85 | 28,142 | 248,503 |
| 30 Apr 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8,141 | 72,142 |
| 29 Apr 2026 | 8.95 | 8.95 | 8.80 | 8.85 | 25,597 | 226,594 |
| 28 Apr 2026 | 8.95 | 8.95 | 8.85 | 8.90 | 17,907 | 159,053 |
| 27 Apr 2026 | 8.95 | 9.00 | 8.90 | 8.95 | 22,930 | 204,699 |
| 24 Apr 2026 | 9.00 | 9.00 | 8.85 | 8.90 | 19,900 | 177,145 |
| 23 Apr 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 15,106 | 134,448 |
| 22 Apr 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 5,200 | 46,310 |
| 21 Apr 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 7,300 | 65,440 |
| 20 Apr 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 101,111 | 904,943 |
| 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 |