| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (19/11/2025 To 02/12/2025) |
9.80 | 9.80 | 9.70 | 9.80 | 61,056 | 596,206 |
| Previous 4 weeks (21/10/2025 To 18/11/2025) |
9.75 | 9.90 | 9.75 | 9.75 | 245,120 | 2,398,840 |
| Daily Historical Data | ||||||
| 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 |
| 14 Nov 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 2,800 | 27,370 |
| 13 Nov 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 6,300 | 61,475 |
| 12 Nov 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 11,000 | 107,320 |
| 11 Nov 2025 | 9.90 | 9.90 | 9.75 | 9.85 | 6,218 | 61,214 |
| 10 Nov 2025 | 9.85 | 9.85 | 9.75 | 9.85 | 7,055 | 68,831 |
| 07 Nov 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 1,100 | 10,735 |
| 06 Nov 2025 | 9.80 | 9.85 | 9.75 | 9.75 | 13,905 | 135,764 |
| 05 Nov 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 2,103 | 20,714 |
| 04 Nov 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 1,001 | 9,809 |
| 03 Nov 2025 | 9.75 | 9.85 | 9.75 | 9.80 | 18,366 | 179,247 |
| 31 Oct 2025 | 9.85 | 9.90 | 9.75 | 9.90 | 2,282 | 22,285 |
| 30 Oct 2025 | 9.85 | 9.85 | 9.75 | 9.85 | 13,719 | 135,120 |
| 29 Oct 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 10,210 | 100,562 |
| 28 Oct 2025 | 9.85 | 9.85 | 9.75 | 9.75 | 6,400 | 62,775 |
| 27 Oct 2025 | 9.90 | 9.90 | 9.80 | 9.85 | 21,800 | 214,780 |
| 24 Oct 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 2,201 | 21,639 |
| 22 Oct 2025 | 9.75 | 9.90 | 9.75 | 9.90 | 25,105 | 245,583 |
| 21 Oct 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 37,736 | 369,176 |
| 20 Oct 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 3,519 | 34,354 |
| 17 Oct 2025 | 9.75 | 9.75 | 9.65 | 9.75 | 32,013 | 310,594 |
| 16 Oct 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 15,112 | 147,286 |
| 15 Oct 2025 | 9.70 | 9.80 | 9.70 | 9.75 | 20,700 | 201,935 |
| 14 Oct 2025 | 9.75 | 9.80 | 9.70 | 9.70 | 55,503 | 539,984 |
| 10 Oct 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 4,405 | 43,514 |
| 09 Oct 2025 | 9.85 | 9.85 | 9.80 | 9.85 | 16,202 | 159,034 |
| 08 Oct 2025 | 9.85 | 9.90 | 9.80 | 9.90 | 14,601 | 144,004 |
| 07 Oct 2025 | 9.90 | 9.90 | 9.70 | 9.85 | 27,217 | 266,222 |
| 06 Oct 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 3,892 | 38,500 |
| 03 Oct 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 13,801 | 136,344 |
| 02 Oct 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 3,101 | 30,649 |
| 01 Oct 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 5,503 | 54,605 |
| 30 Sep 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 3,343 | 33,150 |
| 29 Sep 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 8,074 | 79,862 |
| 26 Sep 2025 | 9.95 | 9.95 | 9.80 | 9.90 | 36,613 | 360,798 |
| 25 Sep 2025 | 9.95 | 9.95 | 9.85 | 9.90 | 23,800 | 235,400 |
| 24 Sep 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 36,900 | 365,605 |
| 23 Sep 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 21,901 | 217,409 |
| 22 Sep 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 8,700 | 86,575 |