| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(08 Sep 2026 To 21 Sep 2026) |
3.78 | 3.80 | 3.68 | 3.72 | 1,547,090 | 5,758,999 |
|
Previous 4 weeks
(10 Aug 2026 To 07 Sep 2026) |
3.72 | 3.90 | 3.68 | 3.74 | 16,733,047 | 64,022,341 |
| Daily Historical Data | ||||||
| 05 Oct 2026 | 3.68 | 3.70 | 3.66 | 3.66 | 76,830 | 282,240 |
| 02 Oct 2026 | 3.68 | 3.70 | 3.68 | 3.68 | 121,724 | 447,974 |
| 01 Oct 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 126,862 | 465,309 |
| 30 Sep 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 121,311 | 445,318 |
| 29 Sep 2026 | 3.72 | 3.72 | 3.66 | 3.70 | 301,980 | 1,111,167 |
| 28 Sep 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 34,405 | 127,312 |
| 25 Sep 2026 | 3.72 | 3.74 | 3.70 | 3.70 | 194,640 | 722,749 |
| 24 Sep 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 2,313,865 | 8,606,605 |
| 23 Sep 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 73,817 | 273,526 |
| 22 Sep 2026 | 3.72 | 3.74 | 3.70 | 3.74 | 3,453,622 | 12,861,106 |
| 21 Sep 2026 | 3.72 | 3.74 | 3.68 | 3.72 | 175,847 | 649,541 |
| 18 Sep 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 230,234 | 854,340 |
| 17 Sep 2026 | 3.72 | 3.74 | 3.70 | 3.74 | 181,543 | 674,845 |
| 16 Sep 2026 | 3.72 | 3.74 | 3.72 | 3.74 | 28,088 | 104,498 |
| 15 Sep 2026 | 3.74 | 3.76 | 3.72 | 3.72 | 171,160 | 638,495 |
| 14 Sep 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 126,033 | 473,870 |
| 11 Sep 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 209,336 | 780,894 |
| 10 Sep 2026 | 3.76 | 3.76 | 3.70 | 3.74 | 90,832 | 338,539 |
| 09 Sep 2026 | 3.76 | 3.80 | 3.70 | 3.72 | 296,765 | 1,103,332 |
| 08 Sep 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 37,252 | 140,645 |
| 07 Sep 2026 | 3.74 | 3.76 | 3.72 | 3.74 | 123,711 | 462,152 |
| 04 Sep 2026 | 3.70 | 3.74 | 3.68 | 3.72 | 71,400 | 264,474 |
| 03 Sep 2026 | 3.76 | 3.76 | 3.70 | 3.72 | 203,686 | 754,866 |
| 02 Sep 2026 | 3.74 | 3.76 | 3.70 | 3.76 | 283,701 | 1,055,412 |
| 01 Sep 2026 | 3.76 | 3.76 | 3.72 | 3.76 | 206,697 | 773,180 |
| 31 Aug 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 32,276 | 121,269 |
| 28 Aug 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 94,813 | 356,497 |
| 27 Aug 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 90,304 | 338,623 |
| 26 Aug 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 152,579 | 570,426 |
| 25 Aug 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 698,613 | 2,630,633 |
| 24 Aug 2026 | 3.78 | 3.90 | 3.76 | 3.78 | 800,013 | 3,049,567 |
| 21 Aug 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 701,493 | 2,673,289 |
| 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 |
