| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (08/10/2026 To 22/10/2026) |
8.55 | 8.60 | 8.30 | 8.50 | 115,643 | 977,616 |
| Previous 4 weeks (10/09/2026 To 07/10/2026) |
8.80 | 8.80 | 8.45 | 8.55 | 769,399 | 6,631,047 |
| Daily Historical Data | ||||||
| 06 Nov 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 2,800 | 22,800 |
| 05 Nov 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 24,389 | 197,631 |
| 04 Nov 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 11,213 | 91,232 |
| 03 Nov 2026 | 8.25 | 8.35 | 8.10 | 8.20 | 10,601 | 86,483 |
| 02 Nov 2026 | 8.10 | 8.35 | 8.10 | 8.25 | 14,834 | 121,194 |
| 30 Oct 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 3,518 | 29,210 |
| 29 Oct 2026 | 8.30 | 8.40 | 8.20 | 8.35 | 11,110 | 91,758 |
| 28 Oct 2026 | 8.45 | 8.45 | 8.20 | 8.40 | 17,445 | 144,483 |
| 27 Oct 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 49,947 | 416,966 |
| 26 Oct 2026 | 8.45 | 8.45 | 8.30 | 8.35 | 22,861 | 191,713 |
| 22 Oct 2026 | 8.45 | 8.50 | 8.40 | 8.50 | 4,200 | 35,650 |
| 21 Oct 2026 | 8.40 | 8.50 | 8.30 | 8.50 | 12,606 | 106,101 |
| 20 Oct 2026 | 8.45 | 8.45 | 8.40 | 8.45 | 24,425 | 205,191 |
| 19 Oct 2026 | 8.50 | 8.50 | 8.40 | 8.45 | 18,110 | 152,655 |
| 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 |