| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 16/01/2026 To 29/01/2026 ) |
3.90 | 3.96 | 3.84 | 3.92 | 9,281,656 | 36,120,614 |
| Previous 4 weeks ( 16/12/2025 To 15/01/2026 ) |
4.24 | 4.24 | 3.86 | 3.90 | 7,702,688 | 30,795,064 |
| Daily Historical Data | ||||||
| 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 |
| 25/12/2025 | 4.08 | 4.08 | 4.04 | 4.06 | 155,700 | 631,802 |
| 24/12/2025 | 4.04 | 4.06 | 4.02 | 4.06 | 226,884 | 916,972 |
| 23/12/2025 | 4.06 | 4.06 | 4.00 | 4.06 | 226,577 | 913,977 |
| 22/12/2025 | 4.12 | 4.14 | 3.96 | 4.00 | 991,254 | 3,962,548 |
| 19/12/2025 | 4.14 | 4.14 | 4.06 | 4.12 | 449,997 | 1,841,044 |
| 18/12/2025 | 4.20 | 4.20 | 4.10 | 4.14 | 457,349 | 1,890,884 |
| 17/12/2025 | 4.24 | 4.24 | 4.18 | 4.22 | 276,336 | 1,160,712 |
| 16/12/2025 | 4.24 | 4.24 | 4.18 | 4.20 | 100,092 | 418,954 |
| 15/12/2025 | 4.24 | 4.24 | 4.16 | 4.20 | 72,144 | 302,514 |
| 12/12/2025 | 4.18 | 4.22 | 4.18 | 4.22 | 76,672 | 321,291 |
| 11/12/2025 | 4.28 | 4.28 | 4.20 | 4.22 | 185,704 | 783,984 |
| 09/12/2025 | 4.28 | 4.28 | 4.18 | 4.28 | 183,384 | 777,986 |
| 08/12/2025 | 4.28 | 4.28 | 4.10 | 4.26 | 315,050 | 1,325,708 |
| 04/12/2025 | 4.26 | 4.28 | 4.24 | 4.26 | 158,500 | 674,570 |
| 03/12/2025 | 4.28 | 4.28 | 4.24 | 4.26 | 72,511 | 308,974 |
| 02/12/2025 | 4.24 | 4.26 | 4.22 | 4.26 | 72,005 | 305,485 |
| 01/12/2025 | 4.24 | 4.24 | 4.22 | 4.24 | 48,700 | 206,088 |
| 28/11/2025 | 4.28 | 4.28 | 4.24 | 4.26 | 97,320 | 412,993 |
| 27/11/2025 | 4.30 | 4.30 | 4.26 | 4.30 | 91,606 | 392,003 |
| 26/11/2025 | 4.28 | 4.30 | 4.22 | 4.30 | 193,294 | 824,778 |
| 25/11/2025 | 4.26 | 4.28 | 4.20 | 4.28 | 290,238 | 1,229,521 |
| 24/11/2025 | 4.26 | 4.30 | 4.26 | 4.30 | 150,398 | 642,911 |
| 21/11/2025 | 4.34 | 4.34 | 4.26 | 4.30 | 228,506 | 981,807 |
| 20/11/2025 | 4.34 | 4.34 | 4.32 | 4.34 | 49,503 | 214,439 |
| 19/11/2025 | 4.34 | 4.34 | 4.30 | 4.34 | 31,405 | 135,779 |
| 18/11/2025 | 4.24 | 4.36 | 4.20 | 4.36 | 353,912 | 1,511,209 |
| 17/11/2025 | 4.22 | 4.26 | 4.20 | 4.24 | 261,203 | 1,103,806 |
| 14/11/2025 | 4.18 | 4.30 | 4.18 | 4.28 | 244,960 | 1,036,555 |
