| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 25/02/2026 To 11/03/2026 ) |
4.14 | 4.20 | 3.72 | 3.96 | 6,784,302 | 26,940,200 |
| Previous 4 weeks ( 28/01/2026 To 24/02/2026 ) |
3.88 | 4.36 | 3.80 | 4.12 | 21,930,715 | 88,235,835 |
| Daily Historical Data | ||||||
| 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 |
| 11/03/2026 | 3.94 | 4.00 | 3.94 | 3.96 | 533,222 | 2,119,959 |
| 10/03/2026 | 3.92 | 3.96 | 3.92 | 3.92 | 165,027 | 649,285 |
| 09/03/2026 | 3.90 | 3.92 | 3.80 | 3.92 | 492,451 | 1,896,930 |
| 06/03/2026 | 3.90 | 3.98 | 3.90 | 3.96 | 390,014 | 1,542,389 |
| 05/03/2026 | 3.82 | 3.98 | 3.76 | 3.98 | 635,895 | 2,422,939 |
| 04/03/2026 | 3.92 | 3.92 | 3.72 | 3.80 | 1,185,836 | 4,497,215 |
| 02/03/2026 | 3.98 | 4.08 | 3.94 | 3.96 | 1,167,579 | 4,678,238 |
| 27/02/2026 | 4.08 | 4.20 | 4.08 | 4.14 | 498,321 | 2,063,636 |
| 26/02/2026 | 4.16 | 4.18 | 4.08 | 4.08 | 870,933 | 3,591,118 |
| 25/02/2026 | 4.14 | 4.16 | 4.08 | 4.14 | 845,024 | 3,478,491 |
| 24/02/2026 | 4.20 | 4.20 | 4.08 | 4.12 | 640,662 | 2,638,845 |
| 23/02/2026 | 4.24 | 4.24 | 4.14 | 4.20 | 1,040,976 | 4,368,621 |
| 20/02/2026 | 4.28 | 4.28 | 4.16 | 4.16 | 665,345 | 2,801,060 |
| 19/02/2026 | 4.34 | 4.36 | 4.28 | 4.32 | 607,904 | 2,613,063 |
| 18/02/2026 | 4.28 | 4.36 | 4.24 | 4.34 | 701,413 | 3,023,433 |
| 17/02/2026 | 4.12 | 4.30 | 4.12 | 4.28 | 1,502,761 | 6,342,628 |
| 16/02/2026 | 4.14 | 4.14 | 4.10 | 4.12 | 326,782 | 1,344,104 |
| 13/02/2026 | 4.14 | 4.18 | 4.08 | 4.14 | 950,653 | 3,929,074 |
| 12/02/2026 | 4.08 | 4.16 | 4.04 | 4.12 | 1,725,613 | 7,086,070 |
| 11/02/2026 | 4.00 | 4.14 | 4.00 | 4.10 | 2,548,076 | 10,422,474 |
| 10/02/2026 | 3.88 | 4.00 | 3.88 | 4.00 | 1,683,733 | 6,650,594 |
| 09/02/2026 | 3.88 | 3.90 | 3.80 | 3.88 | 2,654,384 | 10,276,225 |
| 06/02/2026 | 3.84 | 3.88 | 3.84 | 3.88 | 368,908 | 1,423,838 |
| 05/02/2026 | 3.84 | 3.86 | 3.82 | 3.86 | 472,091 | 1,813,376 |
| 04/02/2026 | 3.84 | 3.84 | 3.82 | 3.84 | 526,514 | 2,020,991 |
| 03/02/2026 | 3.86 | 3.90 | 3.84 | 3.84 | 711,707 | 2,751,796 |
| 02/02/2026 | 3.90 | 3.92 | 3.82 | 3.88 | 1,118,500 | 4,337,264 |
| 30/01/2026 | 3.92 | 3.92 | 3.88 | 3.88 | 647,118 | 2,525,836 |
| 29/01/2026 | 3.86 | 3.96 | 3.84 | 3.92 | 2,543,353 | 9,949,805 |
| 28/01/2026 | 3.88 | 3.90 | 3.86 | 3.86 | 494,222 | 1,916,738 |
| 27/01/2026 | 3.86 | 3.88 | 3.86 | 3.88 | 987,881 | 3,814,164 |
| 26/01/2026 | 3.90 | 3.90 | 3.86 | 3.86 | 744,760 | 2,884,947 |
| 23/01/2026 | 3.90 | 3.92 | 3.88 | 3.92 | 454,452 | 1,769,204 |
| 22/01/2026 | 3.88 | 3.90 | 3.88 | 3.90 | 731,022 | 2,837,902 |
| 21/01/2026 | 3.90 | 3.90 | 3.86 | 3.88 | 1,055,405 | 4,098,423 |
| 20/01/2026 | 3.90 | 3.92 | 3.88 | 3.90 | 1,125,104 | 4,382,026 |
| 19/01/2026 | 3.92 | 3.92 | 3.88 | 3.92 | 727,611 | 2,839,480 |
| 16/01/2026 | 3.90 | 3.92 | 3.88 | 3.92 | 417,846 | 1,627,925 |
| 15/01/2026 | 3.90 | 3.92 | 3.86 | 3.90 | 344,809 | 1,343,015 |
| 14/01/2026 | 3.92 | 3.92 | 3.88 | 3.92 | 392,585 | 1,533,509 |
| 13/01/2026 | 3.94 | 3.94 | 3.88 | 3.92 | 245,188 | 960,466 |
| 12/01/2026 | 3.96 | 3.96 | 3.86 | 3.94 | 525,181 | 2,054,298 |
| 09/01/2026 | 3.96 | 3.98 | 3.94 | 3.96 | 410,977 | 1,625,619 |
| 08/01/2026 | 3.96 | 3.98 | 3.94 | 3.98 | 573,556 | 2,270,602 |
| 07/01/2026 | 4.00 | 4.02 | 3.96 | 3.98 | 421,987 | 1,675,172 |
| 06/01/2026 | 4.06 | 4.06 | 3.94 | 3.96 | 718,437 | 2,856,578 |
| 05/01/2026 | 4.02 | 4.06 | 4.00 | 4.06 | 246,625 | 991,402 |
| 30/12/2025 | 3.94 | 4.06 | 3.94 | 4.06 | 403,500 | 1,615,666 |
| 29/12/2025 | 4.00 | 4.02 | 3.94 | 3.94 | 353,848 | 1,401,973 |
| 26/12/2025 | 4.06 | 4.06 | 4.00 | 4.00 | 181,806 | 729,871 |
