| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(21 Jul 2026 To 05 Aug 2026) |
3.70 | 3.76 | 3.62 | 3.74 | 1,391,538 | 5,162,339 |
|
Previous 4 weeks
(23 Jun 2026 To 20 Jul 2026) |
3.66 | 3.78 | 3.62 | 3.70 | 4,458,475 | 16,665,121 |
| Daily Historical Data | ||||||
| 20 Aug 2026 | 3.84 | 3.88 | 3.82 | 3.84 | 1,943,820 | 7,492,753 |
| 19 Aug 2026 | 3.86 | 3.90 | 3.80 | 3.88 | 4,259,901 | 16,529,281 |
| 18 Aug 2026 | 3.74 | 3.88 | 3.74 | 3.86 | 5,575,168 | 21,324,169 |
| 17 Aug 2026 | 3.74 | 3.80 | 3.74 | 3.76 | 812,321 | 3,063,659 |
| 14 Aug 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 221,703 | 832,525 |
| 13 Aug 2026 | 3.74 | 3.78 | 3.74 | 3.74 | 320,522 | 1,204,708 |
| 11 Aug 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 84,096 | 314,629 |
| 10 Aug 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 56,230 | 210,229 |
| 07 Aug 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 84,538 | 314,736 |
| 06 Aug 2026 | 3.72 | 3.76 | 3.72 | 3.72 | 52,605 | 196,616 |
| 05 Aug 2026 | 3.74 | 3.74 | 3.70 | 3.74 | 153,044 | 569,023 |
| 04 Aug 2026 | 3.74 | 3.76 | 3.72 | 3.74 | 90,829 | 339,208 |
| 03 Aug 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 92,019 | 343,377 |
| 31 Jul 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 194,106 | 726,116 |
| 30 Jul 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 126,704 | 472,622 |
| 27 Jul 2026 | 3.72 | 3.74 | 3.70 | 3.70 | 168,180 | 625,605 |
| 24 Jul 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 28,358 | 104,499 |
| 23 Jul 2026 | 3.68 | 3.72 | 3.62 | 3.68 | 172,316 | 629,786 |
| 22 Jul 2026 | 3.72 | 3.74 | 3.66 | 3.68 | 196,429 | 724,275 |
| 21 Jul 2026 | 3.70 | 3.76 | 3.70 | 3.70 | 169,553 | 627,828 |
| 20 Jul 2026 | 3.74 | 3.74 | 3.68 | 3.70 | 81,544 | 301,912 |
| 17 Jul 2026 | 3.70 | 3.74 | 3.68 | 3.72 | 41,297 | 152,498 |
| 16 Jul 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 43,744 | 161,842 |
| 15 Jul 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 50,643 | 187,289 |
| 14 Jul 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 65,219 | 240,616 |
| 13 Jul 2026 | 3.70 | 3.72 | 3.66 | 3.72 | 158,409 | 587,203 |
| 10 Jul 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 277,488 | 1,025,607 |
| 09 Jul 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 123,143 | 456,328 |
| 08 Jul 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 130,343 | 483,969 |
| 07 Jul 2026 | 3.74 | 3.76 | 3.72 | 3.72 | 45,247 | 169,124 |
| 06 Jul 2026 | 3.74 | 3.76 | 3.74 | 3.74 | 32,799 | 122,894 |
| 03 Jul 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 103,141 | 387,144 |
| 02 Jul 2026 | 3.76 | 3.76 | 3.72 | 3.74 | 53,615 | 200,304 |
| 01 Jul 2026 | 3.76 | 3.78 | 3.72 | 3.72 | 50,245 | 188,093 |
| 30 Jun 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 1,422,222 | 5,347,274 |
| 29 Jun 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 286,584 | 1,076,791 |
| 26 Jun 2026 | 3.72 | 3.78 | 3.72 | 3.72 | 54,559 | 203,551 |
| 25 Jun 2026 | 3.68 | 3.78 | 3.68 | 3.78 | 890,496 | 3,347,012 |
| 24 Jun 2026 | 3.74 | 3.76 | 3.66 | 3.76 | 222,051 | 833,071 |
| 23 Jun 2026 | 3.66 | 3.72 | 3.62 | 3.72 | 325,686 | 1,192,599 |
| 22 Jun 2026 | 3.54 | 3.74 | 3.54 | 3.66 | 545,056 | 1,971,653 |
| 19 Jun 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 74,607 | 263,580 |
| 18 Jun 2026 | 3.54 | 3.58 | 3.52 | 3.52 | 158,585 | 562,084 |
| 17 Jun 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 239,812 | 842,161 |
| 16 Jun 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 34,010 | 120,290 |
| 15 Jun 2026 | 3.56 | 3.60 | 3.52 | 3.52 | 106,718 | 379,684 |
| 12 Jun 2026 | 3.52 | 3.52 | 3.48 | 3.52 | 11,380 | 39,840 |
| 11 Jun 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 74,514 | 260,552 |
| 10 Jun 2026 | 3.52 | 3.52 | 3.48 | 3.50 | 161,064 | 561,762 |
| 09 Jun 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 11,508 | 40,436 |
| 08 Jun 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 64,279 | 225,945 |
| 05 Jun 2026 | 3.56 | 3.56 | 3.52 | 3.56 | 35,201 | 124,603 |
| 04 Jun 2026 | 3.58 | 3.58 | 3.50 | 3.56 | 134,640 | 476,853 |
| 02 Jun 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 36,316 | 130,052 |
| 29 May 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 135,518 | 486,804 |
| 28 May 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 61,580 | 220,057 |
| 27 May 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 74,119 | 265,350 |
| 26 May 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 175,546 | 630,725 |
| 25 May 2026 | 3.54 | 3.58 | 3.52 | 3.58 | 260,504 | 926,369 |
| 22 May 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 119,376 | 422,181 |
