| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(09 Jun 2026 To 22 Jun 2026) |
3.52 | 3.74 | 3.48 | 3.66 | 1,417,254 | 5,042,042 |
|
Previous 4 weeks
(08 May 2026 To 08 Jun 2026) |
3.56 | 3.62 | 3.48 | 3.50 | 2,546,431 | 9,037,568 |
| Daily Historical Data | ||||||
| 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 |
| 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 |
