| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 09/07/2026 To 22/07/2026 ) |
4.30 | 4.56 | 4.20 | 4.44 | 10,281,120 | 45,757,482 |
| Previous 4 weeks ( 11/06/2026 To 08/07/2026 ) |
4.04 | 4.36 | 4.02 | 4.24 | 5,827,494 | 24,783,129 |
| Daily Historical Data | ||||||
| 07/08/2026 | 4.50 | 4.50 | 4.46 | 4.50 | 849,736 | 3,814,725 |
| 06/08/2026 | 4.56 | 4.56 | 4.46 | 4.50 | 477,210 | 2,143,629 |
| 05/08/2026 | 4.60 | 4.62 | 4.48 | 4.52 | 971,257 | 4,383,547 |
| 04/08/2026 | 4.66 | 4.70 | 4.56 | 4.62 | 500,621 | 2,312,732 |
| 03/08/2026 | 4.58 | 4.76 | 4.56 | 4.68 | 2,375,851 | 11,122,850 |
| 31/07/2026 | 4.60 | 4.64 | 4.56 | 4.58 | 1,646,344 | 7,560,128 |
| 30/07/2026 | 4.46 | 4.60 | 4.46 | 4.58 | 2,919,536 | 13,212,829 |
| 27/07/2026 | 4.44 | 4.46 | 4.38 | 4.46 | 795,629 | 3,523,917 |
| 24/07/2026 | 4.40 | 4.46 | 4.40 | 4.44 | 487,912 | 2,163,842 |
| 23/07/2026 | 4.46 | 4.46 | 4.40 | 4.40 | 893,700 | 3,957,082 |
| 22/07/2026 | 4.52 | 4.54 | 4.44 | 4.44 | 974,508 | 4,366,560 |
| 21/07/2026 | 4.48 | 4.56 | 4.48 | 4.50 | 1,610,591 | 7,267,055 |
| 20/07/2026 | 4.46 | 4.52 | 4.42 | 4.48 | 1,482,118 | 6,621,885 |
| 17/07/2026 | 4.40 | 4.44 | 4.38 | 4.44 | 634,908 | 2,804,349 |
| 16/07/2026 | 4.34 | 4.46 | 4.32 | 4.40 | 675,702 | 2,951,694 |
| 15/07/2026 | 4.50 | 4.50 | 4.36 | 4.36 | 869,360 | 3,836,672 |
| 14/07/2026 | 4.34 | 4.56 | 4.28 | 4.44 | 3,351,421 | 14,986,494 |
| 13/07/2026 | 4.30 | 4.36 | 4.26 | 4.36 | 258,083 | 1,114,147 |
| 10/07/2026 | 4.30 | 4.32 | 4.28 | 4.32 | 99,725 | 429,073 |
| 09/07/2026 | 4.30 | 4.30 | 4.20 | 4.28 | 324,704 | 1,379,553 |
| 08/07/2026 | 4.34 | 4.34 | 4.22 | 4.24 | 246,917 | 1,056,098 |
| 07/07/2026 | 4.36 | 4.36 | 4.28 | 4.36 | 152,302 | 656,957 |
| 06/07/2026 | 4.30 | 4.36 | 4.30 | 4.36 | 223,127 | 965,823 |
| 03/07/2026 | 4.30 | 4.32 | 4.26 | 4.30 | 175,687 | 752,894 |
| 02/07/2026 | 4.22 | 4.30 | 4.22 | 4.28 | 258,310 | 1,108,134 |
| 01/07/2026 | 4.18 | 4.26 | 4.16 | 4.24 | 273,832 | 1,157,104 |
| 30/06/2026 | 4.12 | 4.20 | 4.12 | 4.20 | 113,116 | 471,412 |
| 29/06/2026 | 4.24 | 4.24 | 4.12 | 4.12 | 507,136 | 2,114,540 |
| 26/06/2026 | 4.24 | 4.28 | 4.18 | 4.24 | 195,500 | 824,639 |
| 25/06/2026 | 4.28 | 4.30 | 4.24 | 4.24 | 193,600 | 826,296 |
| 24/06/2026 | 4.24 | 4.24 | 4.20 | 4.24 | 42,827 | 180,740 |
| 23/06/2026 | 4.36 | 4.36 | 4.24 | 4.24 | 67,882 | 290,402 |
| 22/06/2026 | 4.16 | 4.36 | 4.16 | 4.36 | 257,208 | 1,096,163 |
| 19/06/2026 | 4.26 | 4.26 | 4.18 | 4.22 | 223,814 | 943,387 |
| 18/06/2026 | 4.32 | 4.32 | 4.24 | 4.30 | 215,104 | 920,210 |
| 17/06/2026 | 4.32 | 4.34 | 4.30 | 4.30 | 312,617 | 1,346,327 |
| 16/06/2026 | 4.28 | 4.32 | 4.28 | 4.32 | 197,100 | 847,382 |
| 15/06/2026 | 4.24 | 4.34 | 4.24 | 4.30 | 429,806 | 1,845,451 |
| 12/06/2026 | 4.22 | 4.32 | 4.22 | 4.26 | 1,157,852 | 4,943,859 |
| 11/06/2026 | 4.04 | 4.22 | 4.02 | 4.22 | 583,757 | 2,435,311 |
| 10/06/2026 | 4.14 | 4.14 | 4.00 | 4.02 | 257,800 | 1,046,136 |
| 09/06/2026 | 4.22 | 4.22 | 4.10 | 4.10 | 363,501 | 1,507,798 |
| 08/06/2026 | 4.18 | 4.42 | 4.12 | 4.14 | 2,225,807 | 9,593,187 |
| 05/06/2026 | 4.24 | 4.28 | 4.20 | 4.24 | 538,369 | 2,287,912 |
| 04/06/2026 | 4.16 | 4.28 | 4.12 | 4.24 | 675,972 | 2,855,350 |
| 02/06/2026 | 4.10 | 4.16 | 4.10 | 4.16 | 337,434 | 1,395,496 |
| 29/05/2026 | 4.08 | 4.18 | 4.06 | 4.18 | 378,439 | 1,553,435 |
| 28/05/2026 | 4.14 | 4.14 | 4.02 | 4.08 | 379,402 | 1,540,680 |
| 27/05/2026 | 4.12 | 4.18 | 4.10 | 4.12 | 548,178 | 2,265,417 |
| 26/05/2026 | 3.94 | 4.12 | 3.94 | 4.12 | 1,417,333 | 5,721,332 |
| 25/05/2026 | 3.92 | 3.94 | 3.90 | 3.94 | 233,908 | 916,590 |
| 22/05/2026 | 3.88 | 3.92 | 3.88 | 3.92 | 143,500 | 560,066 |
| 21/05/2026 | 3.88 | 3.90 | 3.88 | 3.88 | 92,601 | 360,487 |
| 20/05/2026 | 3.90 | 3.92 | 3.86 | 3.88 | 129,810 | 504,142 |
| 19/05/2026 | 3.88 | 3.88 | 3.84 | 3.88 | 40,804 | 157,627 |
| 18/05/2026 | 3.90 | 3.90 | 3.84 | 3.88 | 210,000 | 808,598 |
| 15/05/2026 | 3.88 | 3.90 | 3.86 | 3.88 | 193,600 | 751,176 |
| 14/05/2026 | 3.88 | 3.98 | 3.84 | 3.88 | 444,202 | 1,728,998 |
| 13/05/2026 | 3.86 | 3.88 | 3.80 | 3.86 | 247,903 | 953,549 |
| 12/05/2026 | 3.84 | 3.86 | 3.80 | 3.86 | 290,312 | 1,107,002 |
