`
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23 Apr 2026 To 08 May 2026) 		3.80 3.84 3.50 3.56 6,955,702 26,099,525
Previous 4 weeks
(20 Mar 2026 To 22 Apr 2026) 		3.74 3.86 3.72 3.80 4,290,379 16,226,544
Daily Historical Data
22 May 2026 3.52 3.54 3.52 3.54 119,376 422,181
21 May 2026 3.52 3.54 3.50 3.54 55,252 194,762
20 May 2026 3.54 3.54 3.50 3.52 43,801 154,175
19 May 2026 3.50 3.52 3.48 3.50 128,367 448,323
18 May 2026 3.52 3.54 3.48 3.50 208,845 731,127
15 May 2026 3.54 3.56 3.52 3.52 64,743 228,674
14 May 2026 3.58 3.58 3.52 3.54 183,677 647,577
13 May 2026 3.56 3.58 3.52 3.54 207,126 735,100
12 May 2026 3.58 3.60 3.56 3.58 91,767 328,431
11 May 2026 3.56 3.58 3.54 3.56 191,813 683,170
08 May 2026 3.56 3.58 3.56 3.56 273,961 977,290
07 May 2026 3.50 3.58 3.50 3.56 929,741 3,291,805
06 May 2026 3.78 3.84 3.78 3.80 1,614,637 6,157,698
05 May 2026 3.82 3.82 3.78 3.78 1,026,067 3,888,575
30 Apr 2026 3.82 3.82 3.78 3.78 1,158,646 4,385,327
29 Apr 2026 3.80 3.80 3.78 3.80 844,202 3,198,167
28 Apr 2026 3.80 3.80 3.78 3.80 120,579 456,810
27 Apr 2026 3.80 3.82 3.80 3.80 254,222 968,028
24 Apr 2026 3.80 3.80 3.76 3.80 498,747 1,885,597
23 Apr 2026 3.80 3.82 3.78 3.78 234,900 890,228
22 Apr 2026 3.80 3.82 3.78 3.80 224,633 853,575
21 Apr 2026 3.80 3.80 3.78 3.80 129,518 492,140
20 Apr 2026 3.82 3.82 3.78 3.80 640,058 2,426,980
17 Apr 2026 3.84 3.84 3.78 3.78 200,500 760,046
16 Apr 2026 3.86 3.86 3.80 3.80 555,290 2,116,031
10 Apr 2026 3.78 3.86 3.78 3.80 767,085 2,917,439
09 Apr 2026 3.76 3.78 3.74 3.76 776,438 2,920,962
08 Apr 2026 3.76 3.76 3.74 3.76 64,338 241,492
07 Apr 2026 3.76 3.78 3.74 3.76 111,128 415,910
03 Apr 2026 3.74 3.76 3.74 3.76 98,000 368,296
02 Apr 2026 3.76 3.76 3.74 3.76 61,631 231,634
01 Apr 2026 3.76 3.76 3.72 3.76 50,510 188,754
31 Mar 2026 3.76 3.76 3.74 3.76 47,709 179,015
30 Mar 2026 3.76 3.80 3.74 3.76 46,208 174,182
27 Mar 2026 3.76 3.76 3.72 3.76 158,432 594,326
26 Mar 2026 3.78 3.78 3.74 3.76 125,900 473,490
25 Mar 2026 3.76 3.76 3.74 3.76 80,402 301,401
24 Mar 2026 3.76 3.76 3.74 3.76 33,706 126,202
23 Mar 2026 3.74 3.76 3.72 3.76 39,025 145,953
20 Mar 2026 3.74 3.76 3.74 3.76 79,868 298,716
19 Mar 2026 3.76 3.76 3.72 3.76 335,482 1,255,997
18 Mar 2026 3.78 3.78 3.74 3.76 48,633 182,759
17 Mar 2026 3.76 3.76 3.74 3.76 94,600 355,228
16 Mar 2026 3.78 3.80 3.74 3.76 85,911 323,109
13 Mar 2026 3.76 3.80 3.74 3.76 153,731 581,155
12 Mar 2026 3.76 3.78 3.74 3.74 153,800 577,896
11 Mar 2026 3.78 3.78 3.74 3.76 41,584 155,973
10 Mar 2026 3.78 3.78 3.74 3.76 63,100 237,094
09 Mar 2026 3.74 3.78 3.72 3.76 460,428 1,730,727
06 Mar 2026 3.76 3.80 3.72 3.74 130,017 488,123
05 Mar 2026 3.76 3.76 3.74 3.76 31,647 118,917
04 Mar 2026 3.74 3.76 3.68 3.76 96,427 357,236
02 Mar 2026 3.72 3.78 3.72 3.72 181,500 678,276
27 Feb 2026 3.78 3.78 3.74 3.76 368,338 1,387,105
26 Feb 2026 3.80 3.80 3.74 3.76 563,679 2,124,453
25 Feb 2026 3.78 3.82 3.78 3.78 370,479 1,403,855
24 Feb 2026 3.76 3.78 3.74 3.78 55,390 207,912
23 Feb 2026 3.78 3.78 3.76 3.76 20,108 75,980
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