| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 15/05/2026 To 28/05/2026 ) |
3.88 | 4.18 | 3.84 | 4.08 | 3,389,136 | 13,586,115 |
| Previous 4 weeks ( 10/04/2026 To 14/05/2026 ) |
3.82 | 4.04 | 3.80 | 3.88 | 5,326,666 | 20,826,348 |
| Daily Historical Data | ||||||
| 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 |
| 11/05/2026 | 3.92 | 3.92 | 3.80 | 3.86 | 237,200 | 913,363 |
| 08/05/2026 | 3.90 | 3.90 | 3.88 | 3.90 | 91,780 | 356,780 |
| 07/05/2026 | 3.88 | 3.92 | 3.88 | 3.92 | 316,067 | 1,229,862 |
| 06/05/2026 | 3.90 | 3.90 | 3.82 | 3.88 | 321,720 | 1,244,825 |
| 05/05/2026 | 3.90 | 3.94 | 3.88 | 3.90 | 304,481 | 1,184,645 |
| 30/04/2026 | 3.90 | 3.96 | 3.90 | 3.96 | 215,904 | 848,007 |
| 29/04/2026 | 3.82 | 3.90 | 3.82 | 3.90 | 164,805 | 638,161 |
| 28/04/2026 | 3.88 | 3.88 | 3.84 | 3.88 | 283,705 | 1,093,526 |
| 27/04/2026 | 3.96 | 4.04 | 3.96 | 4.02 | 562,874 | 2,252,609 |
| 24/04/2026 | 3.98 | 4.02 | 3.96 | 4.00 | 659,390 | 2,636,282 |
| 23/04/2026 | 3.98 | 4.00 | 3.90 | 3.96 | 150,820 | 593,926 |
| 22/04/2026 | 3.98 | 3.98 | 3.94 | 3.98 | 77,422 | 306,699 |
| 21/04/2026 | 3.96 | 4.00 | 3.92 | 3.96 | 116,029 | 458,861 |
| 20/04/2026 | 3.92 | 3.96 | 3.88 | 3.94 | 385,321 | 1,508,718 |
| 17/04/2026 | 3.90 | 3.92 | 3.86 | 3.92 | 172,100 | 669,454 |
| 16/04/2026 | 3.86 | 3.92 | 3.86 | 3.92 | 170,430 | 663,332 |
| 10/04/2026 | 3.82 | 3.86 | 3.80 | 3.86 | 114,201 | 437,749 |
| 09/04/2026 | 3.80 | 3.84 | 3.80 | 3.82 | 211,004 | 804,247 |
| 08/04/2026 | 3.86 | 3.86 | 3.78 | 3.84 | 413,956 | 1,576,178 |
| 07/04/2026 | 3.86 | 3.86 | 3.76 | 3.84 | 329,112 | 1,247,824 |
| 03/04/2026 | 3.92 | 3.94 | 3.80 | 3.86 | 210,300 | 808,912 |
| 02/04/2026 | 3.94 | 3.94 | 3.88 | 3.92 | 82,900 | 323,790 |
| 01/04/2026 | 3.90 | 3.94 | 3.88 | 3.94 | 225,617 | 883,435 |
| 31/03/2026 | 3.84 | 3.90 | 3.82 | 3.90 | 240,620 | 924,975 |
| 30/03/2026 | 3.80 | 3.82 | 3.78 | 3.82 | 374,601 | 1,423,047 |
| 27/03/2026 | 3.84 | 3.90 | 3.82 | 3.86 | 180,401 | 694,669 |
| 26/03/2026 | 3.82 | 3.86 | 3.78 | 3.84 | 286,420 | 1,092,380 |
| 25/03/2026 | 3.78 | 3.84 | 3.76 | 3.84 | 752,043 | 2,848,882 |
| 24/03/2026 | 3.80 | 3.80 | 3.76 | 3.78 | 218,620 | 826,464 |
| 23/03/2026 | 3.92 | 3.92 | 3.76 | 3.78 | 616,633 | 2,354,799 |
| 20/03/2026 | 3.96 | 3.98 | 3.90 | 3.90 | 307,912 | 1,209,023 |
| 19/03/2026 | 3.98 | 4.00 | 3.92 | 3.96 | 310,148 | 1,225,004 |
| 18/03/2026 | 3.98 | 4.00 | 3.94 | 4.00 | 398,664 | 1,582,670 |
| 17/03/2026 | 3.92 | 4.02 | 3.92 | 4.00 | 86,050 | 343,138 |
| 16/03/2026 | 3.98 | 3.98 | 3.94 | 3.98 | 276,421 | 1,090,403 |
| 13/03/2026 | 3.96 | 3.98 | 3.94 | 3.98 | 142,201 | 563,591 |
| 12/03/2026 | 3.98 | 3.98 | 3.94 | 3.96 | 141,588 | 560,584 |
