`
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 Jan 2026 To 06 Feb 2026) 		3.76 3.80 3.72 3.78 372,119 1,399,430
Previous 4 weeks
(24 Dec 2025 To 23 Jan 2026) 		3.78 3.78 3.70 3.78 865,707 3,264,806
Daily Historical Data
20 Feb 2026 3.76 3.78 3.76 3.76 19,115 72,178
19 Feb 2026 3.78 3.78 3.76 3.76 78,767 297,294
18 Feb 2026 3.76 3.78 3.76 3.78 19,547 73,701
17 Feb 2026 3.78 3.80 3.76 3.76 11,489 43,429
16 Feb 2026 3.78 3.80 3.78 3.78 41,624 157,784
13 Feb 2026 3.80 3.80 3.78 3.80 106,460 403,422
12 Feb 2026 3.76 3.80 3.74 3.80 52,765 199,371
11 Feb 2026 3.78 3.78 3.74 3.78 118,014 443,435
10 Feb 2026 3.76 3.80 3.76 3.80 72,320 272,817
09 Feb 2026 3.76 3.80 3.76 3.78 52,765 199,629
06 Feb 2026 3.80 3.80 3.76 3.78 70,366 265,706
05 Feb 2026 3.76 3.80 3.76 3.78 28,824 108,938
04 Feb 2026 3.78 3.80 3.76 3.80 11,941 45,327
03 Feb 2026 3.78 3.78 3.76 3.78 25,713 97,159
02 Feb 2026 3.78 3.78 3.76 3.78 30,310 114,371
30 Jan 2026 3.74 3.76 3.72 3.76 53,374 199,649
29 Jan 2026 3.74 3.78 3.74 3.74 43,222 162,071
28 Jan 2026 3.74 3.78 3.74 3.74 38,903 145,679
27 Jan 2026 3.76 3.78 3.76 3.76 25,466 95,752
26 Jan 2026 3.76 3.76 3.74 3.76 44,000 164,778
23 Jan 2026 3.78 3.78 3.76 3.78 28,508 107,596
22 Jan 2026 3.78 3.78 3.76 3.78 52,759 199,372
21 Jan 2026 3.74 3.78 3.74 3.78 24,928 94,201
20 Jan 2026 3.78 3.78 3.78 3.78 37,535 141,881
19 Jan 2026 3.76 3.78 3.76 3.78 46,880 176,688
16 Jan 2026 3.78 3.78 3.70 3.78 29,010 109,185
15 Jan 2026 3.76 3.78 3.76 3.78 31,230 117,680
14 Jan 2026 3.72 3.78 3.70 3.78 20,355 76,713
13 Jan 2026 3.78 3.78 3.74 3.76 13,500 50,904
12 Jan 2026 3.72 3.78 3.70 3.78 16,014 60,308
09 Jan 2026 3.72 3.78 3.70 3.78 45,600 170,746
08 Jan 2026 3.78 3.78 3.70 3.74 82,459 308,801
07 Jan 2026 3.74 3.78 3.72 3.78 49,352 186,026
06 Jan 2026 3.78 3.78 3.70 3.78 22,205 83,894
05 Jan 2026 3.78 3.78 3.78 3.78 60,251 227,746
30 Dec 2025 3.78 3.78 3.78 3.78 99,800 377,244
29 Dec 2025 3.78 3.78 3.76 3.78 73,033 276,016
26 Dec 2025 3.78 3.78 3.76 3.78 51,988 196,285
25 Dec 2025 3.74 3.78 3.74 3.78 60,300 227,920
24 Dec 2025 3.78 3.78 3.78 3.78 20,000 75,600
23 Dec 2025 3.78 3.78 3.76 3.78 71,352 269,703
22 Dec 2025 3.78 3.78 3.76 3.78 53,863 203,584
19 Dec 2025 3.70 3.78 3.70 3.78 40,691 152,257
18 Dec 2025 3.70 3.72 3.66 3.70 114,790 424,196
17 Dec 2025 3.70 3.74 3.66 3.72 215,115 795,790
16 Dec 2025 3.78 3.78 3.74 3.74 113,500 426,538
15 Dec 2025 3.76 3.78 3.76 3.78 66,751 252,192
12 Dec 2025 3.76 3.78 3.74 3.78 80,861 305,637
11 Dec 2025 3.76 3.78 3.76 3.78 44,545 168,353
09 Dec 2025 3.76 3.78 3.76 3.78 36,707 138,417
08 Dec 2025 3.76 3.78 3.76 3.78 37,233 140,715
04 Dec 2025 3.74 3.78 3.74 3.78 60,167 227,024
03 Dec 2025 3.78 3.78 3.74 3.78 79,492 299,682
02 Dec 2025 3.78 3.78 3.70 3.78 60,342 228,069
01 Dec 2025 3.72 3.78 3.68 3.78 123,411 457,974
28 Nov 2025 3.78 3.78 3.70 3.78 104,074 389,433
27 Nov 2025 3.78 3.78 3.78 3.78 70,004 264,615
26 Nov 2025 3.70 3.78 3.70 3.78 63,866 239,683
25 Nov 2025 3.78 3.78 3.78 3.78 60,000 226,800
24 Nov 2025 3.78 3.78 3.76 3.78 69,100 261,018