`
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