| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(20 Nov 2025 To 03 Dec 2025) |
3.76 | 3.78 | 3.68 | 3.78 | 691,644 | 2,599,148 |
|
Previous 4 weeks
(22 Oct 2025 To 19 Nov 2025) |
3.72 | 3.94 | 3.64 | 3.78 | 448,600 | 1,694,230 |
| Daily Historical Data | ||||||
| 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 |
| 21 Nov 2025 | 3.72 | 3.78 | 3.72 | 3.78 | 11,101 | 41,921 |
| 20 Nov 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 50,254 | 189,953 |
| 19 Nov 2025 | 3.64 | 3.78 | 3.64 | 3.78 | 87,101 | 328,638 |
| 18 Nov 2025 | 3.72 | 3.78 | 3.68 | 3.78 | 131,250 | 492,672 |
| 17 Nov 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 1,150 | 4,324 |
| 14 Nov 2025 | 3.88 | 3.88 | 3.76 | 3.80 | 18,873 | 71,504 |
| 13 Nov 2025 | 3.94 | 3.94 | 3.72 | 3.88 | 2,729 | 10,478 |
| 12 Nov 2025 | 3.84 | 3.86 | 3.84 | 3.86 | 1,856 | 7,124 |
| 11 Nov 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 492 | 1,884 |
| 10 Nov 2025 | 3.84 | 3.84 | 3.78 | 3.84 | 2,723 | 10,433 |
| 07 Nov 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 200 | 764 |
| 06 Nov 2025 | 3.74 | 3.80 | 3.74 | 3.80 | 17,565 | 66,721 |
| 05 Nov 2025 | 3.78 | 3.82 | 3.74 | 3.74 | 21,300 | 80,896 |
| 04 Nov 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 29,102 | 110,410 |
| 03 Nov 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 18,200 | 68,956 |
| 31 Oct 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 17,750 | 67,284 |
| 30 Oct 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 33,104 | 125,497 |
| 29 Oct 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 26,200 | 99,080 |
| 28 Oct 2025 | 3.76 | 3.80 | 3.76 | 3.76 | 13,013 | 49,119 |
| 27 Oct 2025 | 3.78 | 3.78 | 3.72 | 3.72 | 3,926 | 14,778 |
| 24 Oct 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 19,411 | 73,558 |
| 22 Oct 2025 | 3.72 | 3.82 | 3.72 | 3.80 | 2,655 | 10,110 |
| 21 Oct 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 11,432 | 43,140 |
| 20 Oct 2025 | 3.74 | 3.80 | 3.72 | 3.78 | 8,350 | 31,272 |
| 17 Oct 2025 | 3.74 | 3.74 | 3.72 | 3.74 | 47,900 | 178,906 |
| 16 Oct 2025 | 3.80 | 3.80 | 3.74 | 3.74 | 60,030 | 224,972 |
| 15 Oct 2025 | 3.76 | 3.80 | 3.74 | 3.80 | 83,306 | 312,074 |
| 14 Oct 2025 | 3.78 | 3.78 | 3.72 | 3.78 | 92,900 | 349,530 |
| 10 Oct 2025 | 3.74 | 3.80 | 3.74 | 3.80 | 49,347 | 184,569 |
| 09 Oct 2025 | 3.80 | 3.80 | 3.76 | 3.80 | 117,449 | 442,746 |
| 08 Oct 2025 | 3.90 | 3.90 | 3.76 | 3.80 | 284,665 | 1,089,268 |
| 07 Oct 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 30,054 | 117,173 |
| 06 Oct 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 24,206 | 94,407 |
| 03 Oct 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 59,614 | 232,290 |
| 02 Oct 2025 | 3.94 | 3.94 | 3.88 | 3.88 | 45,604 | 177,255 |
| 01 Oct 2025 | 3.88 | 3.96 | 3.86 | 3.92 | 55,723 | 217,879 |
| 30 Sep 2025 | 3.88 | 3.94 | 3.84 | 3.90 | 119,675 | 462,886 |
| 29 Sep 2025 | 3.86 | 3.90 | 3.86 | 3.88 | 57,906 | 225,243 |
| 26 Sep 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 40,189 | 156,735 |
| 25 Sep 2025 | 3.88 | 3.92 | 3.84 | 3.90 | 54,857 | 213,595 |
| 24 Sep 2025 | 3.88 | 3.92 | 3.86 | 3.88 | 20,625 | 80,425 |
| 23 Sep 2025 | 3.88 | 3.92 | 3.88 | 3.88 | 45,603 | 177,363 |
